John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.251 8.795 8.251 8.464 23,712 +0.06(+0.73%)
Jul 30, 2003 8.189 8.806 8.189 8.402 67,570 -0.47(-5.25%)
Jul 29, 2003 8.526 8.924 8.526 8.868 43,145 +0.17(+2.00%)
Jul 28, 2003 8.503 8.761 8.413 8.694 92,708 +0.19(+2.24%)
Jul 25, 2003 8.559 8.593 8.498 8.503 79,872 -0.10(-1.17%)
Jul 24, 2003 9.087 9.109 8.077 8.604 106,793 -0.54(-5.95%)
Jul 23, 2003 8.795 9.187 8.705 9.148 70,422 +0.34(+3.89%)
Jul 22, 2003 8.671 8.834 8.621 8.806 56,873 +0.14(+1.62%)
Jul 21, 2003 8.441 8.683 8.430 8.666 100,909 +0.20(+2.39%)
Jul 18, 2003 8.413 8.498 8.133 8.464 70,779 -0.01(-0.07%)
Jul 17, 2003 9.474 9.535 7.965 8.470 302,194 -1.29(-13.22%)
Jul 16, 2003 9.732 9.956 9.732 9.760 84,507 -0.19(-1.92%)
Jul 15, 2003 9.709 9.950 9.625 9.950 95,026 +0.27(+2.84%)
Jul 14, 2003 9.642 9.675 9.367 9.675 169,906 +0.39(+4.23%)
Jul 11, 2003 8.991 9.434 8.991 9.283 93,421 -0.03(-0.36%)
Jul 10, 2003 9.558 9.575 9.143 9.316 107,684 -0.30(-3.15%)
Jul 09, 2003 9.675 9.810 9.412 9.619 167,232 -0.03(-0.35%)
Jul 08, 2003 8.969 9.653 8.834 9.653 141,559 +0.76(+8.58%)
Jul 07, 2003 8.638 8.974 8.638 8.890 174,720 -0.10(-1.06%)
Jul 03, 2003 8.840 9.025 8.840 8.986 29,060 -0.02(-0.19%)
Jul 02, 2003 8.890 9.058 8.840 9.002 23,355 +0.11(+1.27%)
Jul 01, 2003 9.081 9.081 8.559 8.890 164,023 -0.17(-1.86%)
Jun 30, 2003 9.120 9.395 8.857 9.058 747,064 -0.28(-3.00%)
Jun 27, 2003 9.535 9.675 9.154 9.339 188,307 +0.11(+1.22%)
Jun 26, 2003 9.804 9.900 9.030 9.227 188,804 -0.45(-4.69%)
Jun 25, 2003 9.984 9.984 9.631 9.681 65,787 -0.03(-0.29%)
Jun 24, 2003 9.872 10.10 9.675 9.709 131,218 -0.11(-1.14%)
Jun 23, 2003 9.619 10.10 9.580 9.821 192,905 +0.25(+2.58%)
Jun 20, 2003 9.984 9.984 9.485 9.575 57,229 -0.52(-5.17%)
Jun 19, 2003 10.07 10.10 9.563 10.10 76,662 +0.06(+0.61%)
Jun 18, 2003 10.10 10.10 9.507 10.03 76,484 -0.06(-0.61%)
Jun 17, 2003 10.07 10.12 9.922 10.10 79,872 +0.03(+0.28%)
Jun 16, 2003 9.619 10.22 9.591 10.07 170,263 +0.58(+6.15%)
Jun 13, 2003 9.339 9.591 9.339 9.485 47,958 +0.06(+0.59%)
Jun 12, 2003 9.636 9.636 9.311 9.429 73,097 -0.00(-0.01%)
Jun 11, 2003 9.535 9.580 9.249 9.429 117,133 -0.10(-1.05%)
Jun 10, 2003 9.692 9.732 9.187 9.530 107,506 +0.20(+2.10%)
Jun 09, 2003 8.778 9.631 8.761 9.333 281,513 +0.57(+6.53%)
Jun 06, 2003 8.974 8.974 8.666 8.761 42,432 -0.22(-2.50%)
Jun 05, 2003 8.441 9.002 8.391 8.986 95,917 +0.37(+4.30%)
Jun 04, 2003 9.081 9.081 8.615 8.615 108,576 -0.33(-3.64%)
Jun 03, 2003 8.963 9.087 8.711 8.941 120,877 +0.08(+0.89%)
Jun 02, 2003 9.053 9.087 8.470 8.862 220,183 +0.02(+0.25%)
May 30, 2003 9.137 9.137 8.638 8.840 113,568 +0.08(+0.90%)
May 29, 2003 8.133 9.109 7.920 8.761 392,764 +1.00(+12.94%)
May 28, 2003 7.858 8.015 7.589 7.757 364,594 -0.30(-3.76%)
May 27, 2003 8.195 8.677 7.914 8.060 304,155 -0.74(-8.41%)
May 23, 2003 8.643 9.058 8.643 8.800 103,405 -0.22(-2.43%)
May 22, 2003 8.531 9.199 8.531 9.019 107,863 +0.33(+3.74%)
May 21, 2003 8.974 9.227 8.475 8.694 245,321 -0.59(-6.40%)
May 20, 2003 9.165 9.311 8.385 9.288 242,112 +0.12(+1.35%)
May 19, 2003 9.552 9.692 8.133 9.165 374,757 -0.93(-9.17%)
May 16, 2003 10.23 10.54 9.905 10.09 65,609 -0.35(-3.38%)
May 15, 2003 10.47 10.66 10.22 10.44 110,180 -0.10(-0.96%)
May 14, 2003 10.57 10.65 10.37 10.54 153,325 -0.01(-0.11%)
May 13, 2003 10.23 10.60 10.15 10.56 225,175 +0.33(+3.18%)
May 12, 2003 10.22 10.33 9.995 10.23 155,643 +0.24(+2.41%)
May 09, 2003 9.115 9.990 9.115 9.990 148,155 +0.60(+6.39%)
May 08, 2003 9.698 9.973 9.030 9.389 317,349 -0.70(-6.90%)
May 07, 2003 10.62 10.69 9.502 10.08 358,176 -0.54(-5.12%)
May 06, 2003 10.84 10.90 10.58 10.63 138,884 -0.25(-2.31%)
May 05, 2003 10.63 10.89 10.60 10.88 263,150 +0.49(+4.70%)
May 02, 2003 10.30 10.66 10.06 10.39 103,584 +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.