John B Sanfilippo (NQ: JBSS )

89.32 USD -3.23 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.610 6.990 6.610 6.890 2,500 +0.26(+3.92%)
Aug 29, 2002 6.650 6.740 6.620 6.630 15,300 -0.12(-1.78%)
Aug 28, 2002 6.750 6.750 6.750 6.750 1,800 -0.03(-0.44%)
Aug 27, 2002 6.880 6.900 6.770 6.780 6,400 -0.11(-1.60%)
Aug 26, 2002 7.000 7.000 6.890 6.890 330,000 -0.06(-0.85%)
Aug 23, 2002 6.580 7.000 6.580 6.949 27,800 +0.47(+7.24%)
Aug 22, 2002 6.490 6.491 6.480 6.480 4,300 -0.12(-1.82%)
Aug 21, 2002 6.599 6.600 6.599 6.600 200 +0.10(+1.54%)
Aug 20, 2002 6.510 6.510 6.500 6.500 3,900 -0.06(-0.93%)
Aug 16, 2002 6.341 6.600 6.341 6.561 5,700 +0.15(+2.36%)
Aug 15, 2002 6.411 6.450 6.410 6.410 26,900 -0.04(-0.61%)
Aug 14, 2002 6.371 6.450 6.370 6.449 2,300 -0.05(-0.78%)
Aug 13, 2002 6.500 6.500 6.500 6.500 10,000 +0.15(+2.36%)
Aug 12, 2002 6.360 6.373 6.350 6.350 280,000 +0.00(+0.00%)
Aug 07, 2002 6.120 6.350 6.120 6.350 1,100 +0.15(+2.42%)
Aug 06, 2002 6.220 6.220 6.200 6.200 1,900 -0.10(-1.59%)
Aug 05, 2002 6.300 6.310 6.300 6.300 2,550 -0.11(-1.72%)
Aug 02, 2002 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Aug 01, 2002 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jul 31, 2002 6.740 6.740 6.410 6.410 2,700 -0.15(-2.29%)
Jul 30, 2002 6.750 6.750 6.560 6.560 5,000 -0.25(-3.67%)
Jul 29, 2002 6.300 6.810 6.300 6.810 1,300 +0.54(+8.60%)
Jul 26, 2002 6.271 6.300 6.271 6.271 1,600 +0.27(+4.52%)
Jul 25, 2002 6.000 6.005 6.000 6.000 8,400 +0.30(+5.26%)
Jul 24, 2002 5.700 6.000 4.850 5.700 19,600 -0.30(-5.00%)
Jul 23, 2002 6.352 6.352 6.250 6.000 3,000 -0.35(-5.51%)
Jul 22, 2002 6.301 6.500 6.301 6.350 10,600 +0.09(+1.44%)
Jul 19, 2002 6.260 6.260 6.260 6.260 0 -0.04(-0.63%)
Jul 17, 2002 6.200 6.500 6.200 6.300 1,800 -0.41(-6.11%)
Jul 12, 2002 6.710 6.710 6.710 6.710 100 +0.08(+1.21%)
Jul 11, 2002 6.530 6.890 5.960 6.630 9,700 -0.26(-3.77%)
Jul 10, 2002 6.810 6.890 6.810 6.890 1,400 -0.06(-0.86%)
Jul 09, 2002 6.250 6.950 6.250 6.950 2,800 +0.70(+11.20%)
Jul 08, 2002 6.460 6.460 6.250 6.250 500 -0.21(-3.25%)
Jul 05, 2002 6.280 6.490 6.280 6.460 3,400 +0.16(+2.54%)
Jul 04, 2002 6.260 6.450 6.150 6.300 8,700 +0.00(+0.00%)
Jul 03, 2002 6.260 6.450 6.150 6.300 8,700 -0.31(-4.69%)
Jul 02, 2002 6.650 6.650 6.610 6.610 2,800 -0.15(-2.22%)
Jul 01, 2002 6.770 6.771 6.760 6.760 4,500 -0.23(-3.29%)
Jun 28, 2002 6.950 6.990 6.800 6.990 1,700 +0.00(+0.00%)
Jun 27, 2002 6.990 6.990 6.990 6.990 100 +0.19(+2.79%)
Jun 26, 2002 6.950 6.950 6.800 6.800 1,400 -0.22(-3.13%)
Jun 25, 2002 7.010 7.030 7.010 7.020 4,500 +0.00(+0.00%)
Jun 21, 2002 7.010 7.010 7.010 7.020 10,800 -0.10(-1.40%)
Jun 20, 2002 7.150 7.150 7.110 7.120 13,000 -0.03(-0.42%)
Jun 19, 2002 7.100 7.250 6.950 7.150 10,800 -0.01(-0.14%)
Jun 18, 2002 7.100 7.160 7.100 7.160 6,700 +0.06(+0.85%)
Jun 17, 2002 7.100 7.160 7.100 7.100 4,200 +0.03(+0.50%)
Jun 14, 2002 7.050 7.065 7.050 7.065 300 -0.07(-1.04%)
Jun 12, 2002 7.010 7.139 7.010 7.139 1,000 +0.04(+0.55%)
Jun 11, 2002 7.070 7.190 7.000 7.100 18,200 +0.04(+0.57%)
Jun 10, 2002 7.000 7.089 7.000 7.060 31,900 +0.07(+1.00%)
Jun 07, 2002 6.901 6.990 6.901 6.990 1,200 -0.01(-0.14%)
Jun 06, 2002 6.900 7.000 6.889 7.000 15,700 +0.11(+1.52%)
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.