John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.001 8.528 8.001 8.208 24,452 +0.06(+0.73%)
Jul 30, 2003 7.941 8.539 7.941 8.148 69,680 -0.45(-5.25%)
Jul 29, 2003 8.267 8.654 8.267 8.599 44,492 +0.17(+2.00%)
Jul 28, 2003 8.246 8.496 8.159 8.431 95,604 +0.18(+2.24%)
Jul 25, 2003 8.300 8.333 8.240 8.246 82,366 -0.10(-1.17%)
Jul 24, 2003 8.811 8.833 7.832 8.344 110,128 -0.53(-5.95%)
Jul 23, 2003 8.528 8.909 8.441 8.871 72,622 +0.33(+3.89%)
Jul 22, 2003 8.409 8.567 8.360 8.539 58,649 +0.14(+1.62%)
Jul 21, 2003 8.186 8.420 8.175 8.403 104,061 +0.20(+2.39%)
Jul 18, 2003 8.159 8.240 7.887 8.208 72,990 -0.01(-0.07%)
Jul 17, 2003 9.187 9.246 7.723 8.213 311,633 -1.25(-13.22%)
Jul 16, 2003 9.437 9.654 9.437 9.464 87,146 -0.18(-1.92%)
Jul 15, 2003 9.415 9.649 9.333 9.649 97,994 +0.27(+2.84%)
Jul 14, 2003 9.350 9.382 9.083 9.382 175,213 +0.38(+4.23%)
Jul 11, 2003 8.719 9.149 8.719 9.002 96,339 -0.03(-0.36%)
Jul 10, 2003 9.268 9.285 8.866 9.034 111,048 -0.29(-3.15%)
Jul 09, 2003 9.382 9.513 9.127 9.328 172,455 -0.03(-0.35%)
Jul 08, 2003 8.697 9.361 8.567 9.361 145,980 +0.74(+8.58%)
Jul 07, 2003 8.376 8.703 8.376 8.621 180,177 -0.09(-1.06%)
Jul 03, 2003 8.572 8.751 8.572 8.713 29,968 -0.02(-0.19%)
Jul 02, 2003 8.620 8.784 8.572 8.730 24,084 +0.11(+1.27%)
Jul 01, 2003 8.806 8.806 8.300 8.620 169,146 -0.16(-1.86%)
Jun 30, 2003 8.844 9.110 8.588 8.784 770,397 -0.27(-3.00%)
Jun 27, 2003 9.246 9.382 8.877 9.056 194,188 +0.11(+1.22%)
Jun 26, 2003 9.508 9.600 8.757 8.947 194,701 -0.44(-4.69%)
Jun 25, 2003 9.682 9.682 9.339 9.388 67,842 -0.03(-0.29%)
Jun 24, 2003 9.573 9.790 9.382 9.415 135,316 -0.11(-1.14%)
Jun 23, 2003 9.328 9.790 9.290 9.524 198,930 +0.24(+2.58%)
Jun 20, 2003 9.682 9.682 9.197 9.285 59,017 -0.51(-5.17%)
Jun 19, 2003 9.769 9.790 9.274 9.790 79,057 +0.06(+0.61%)
Jun 18, 2003 9.790 9.790 9.219 9.731 78,873 -0.06(-0.61%)
Jun 17, 2003 9.769 9.818 9.622 9.790 82,366 +0.03(+0.28%)
Jun 16, 2003 9.328 9.910 9.301 9.763 175,580 +0.57(+6.15%)
Jun 13, 2003 9.056 9.301 9.056 9.197 49,456 +0.05(+0.59%)
Jun 12, 2003 9.344 9.344 9.029 9.143 75,380 -0.00(-0.01%)
Jun 11, 2003 9.246 9.290 8.969 9.144 120,792 -0.10(-1.05%)
Jun 10, 2003 9.399 9.437 8.909 9.241 110,864 +0.19(+2.10%)
Jun 09, 2003 8.512 9.339 8.496 9.051 290,306 +0.55(+6.53%)
Jun 06, 2003 8.703 8.703 8.403 8.496 43,757 -0.22(-2.50%)
Jun 05, 2003 8.186 8.730 8.137 8.713 98,913 +0.36(+4.30%)
Jun 04, 2003 8.806 8.806 8.354 8.354 111,967 -0.32(-3.64%)
Jun 03, 2003 8.692 8.811 8.447 8.670 124,653 +0.08(+0.89%)
Jun 02, 2003 8.779 8.811 8.213 8.594 227,060 +0.02(+0.25%)
May 30, 2003 8.860 8.860 8.376 8.572 117,115 +0.08(+0.90%)
May 29, 2003 7.887 8.833 7.680 8.496 405,031 +0.97(+12.94%)
May 28, 2003 7.620 7.772 7.359 7.522 375,982 -0.29(-3.76%)
May 27, 2003 7.947 8.414 7.675 7.816 313,655 -0.72(-8.41%)
May 23, 2003 8.382 8.784 8.382 8.534 106,635 -0.21(-2.43%)
May 22, 2003 8.273 8.920 8.273 8.746 111,231 +0.32(+3.74%)
May 21, 2003 8.703 8.947 8.218 8.431 252,983 -0.58(-6.40%)
May 20, 2003 8.887 9.029 8.131 9.007 249,674 +0.12(+1.35%)
May 19, 2003 9.263 9.399 7.887 8.887 386,461 -0.90(-9.17%)
May 16, 2003 9.915 10.23 9.605 9.785 67,658 -0.34(-3.38%)
May 15, 2003 10.15 10.33 9.910 10.13 113,621 -0.10(-0.96%)
May 14, 2003 10.25 10.32 10.05 10.23 158,114 -0.01(-0.11%)
May 13, 2003 9.921 10.28 9.845 10.24 232,208 +0.32(+3.18%)
May 12, 2003 9.910 10.01 9.692 9.921 160,504 +0.23(+2.41%)
May 09, 2003 8.839 9.687 8.839 9.687 152,782 +0.58(+6.39%)
May 08, 2003 9.404 9.671 8.757 9.105 327,260 -0.67(-6.90%)
May 07, 2003 10.30 10.37 9.214 9.779 369,363 -0.53(-5.12%)
May 06, 2003 10.51 10.57 10.26 10.31 143,222 -0.24(-2.31%)
May 05, 2003 10.31 10.56 10.27 10.55 271,369 +0.47(+4.70%)
May 02, 2003 9.986 10.33 9.752 10.08 106,819 +0.11(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.