John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.814 8.981 8.707 8.881 13,778 +0.13(+1.53%)
Feb 27, 2003 8.727 8.814 8.587 8.747 42,232 +0.03(+0.38%)
Feb 26, 2003 8.734 8.801 8.647 8.714 57,807 -0.03(-0.31%)
Feb 25, 2003 8.767 8.827 8.627 8.741 51,368 +0.06(+0.69%)
Feb 24, 2003 8.680 9.014 8.534 8.680 139,427 +0.00(+0.00%)
Feb 21, 2003 8.260 8.680 8.186 8.680 106,480 +0.44(+5.35%)
Feb 20, 2003 8.347 8.347 8.066 8.240 37,140 -0.03(-0.32%)
Feb 19, 2003 7.812 8.280 7.759 8.266 66,194 +0.49(+6.35%)
Feb 18, 2003 7.779 7.846 7.719 7.772 66,194 -0.11(-1.44%)
Feb 14, 2003 7.766 7.899 7.766 7.886 19,618 +0.15(+1.90%)
Feb 13, 2003 7.612 7.786 7.512 7.739 60,503 +0.01(+0.18%)
Feb 12, 2003 8.153 8.300 7.452 7.725 117,113 -0.39(-4.78%)
Feb 11, 2003 8.514 8.514 8.093 8.113 36,391 -0.33(-3.95%)
Feb 10, 2003 8.754 8.841 7.959 8.447 120,407 -0.37(-4.17%)
Feb 07, 2003 8.954 9.041 8.781 8.814 33,846 -0.20(-2.22%)
Feb 06, 2003 9.155 9.155 9.014 9.014 19,019 -0.13(-1.39%)
Feb 05, 2003 8.968 9.155 8.861 9.141 145,418 +0.05(+0.51%)
Feb 04, 2003 9.135 9.308 8.901 9.094 198,283 -0.05(-0.51%)
Feb 03, 2003 9.342 9.549 9.014 9.141 204,274 -0.01(-0.07%)
Jan 31, 2003 8.547 9.228 8.527 9.148 171,776 +0.55(+6.37%)
Jan 30, 2003 8.580 8.714 8.514 8.600 17,522 +0.01(+0.08%)
Jan 29, 2003 8.614 8.680 8.226 8.594 133,437 -0.05(-0.62%)
Jan 28, 2003 8.260 8.660 8.240 8.647 118,461 +0.39(+4.69%)
Jan 27, 2003 8.547 8.580 8.033 8.260 96,146 -0.32(-3.74%)
Jan 24, 2003 8.400 8.614 8.246 8.580 92,702 +0.21(+2.55%)
Jan 23, 2003 8.280 8.380 8.180 8.367 48,822 +0.01(+0.08%)
Jan 22, 2003 7.712 8.413 7.712 8.360 234,376 +0.69(+9.06%)
Jan 21, 2003 8.146 8.146 7.278 7.666 201,428 +0.69(+9.86%)
Jan 17, 2003 7.232 7.479 6.764 6.978 24,411 -0.32(-4.39%)
Jan 16, 2003 7.398 7.398 7.245 7.298 4,642 -0.18(-2.41%)
Jan 15, 2003 7.499 7.612 7.211 7.479 21,715 +0.07(+0.90%)
Jan 14, 2003 7.372 7.552 7.018 7.412 57,208 +0.06(+0.82%)
Jan 13, 2003 7.505 7.752 7.278 7.352 52,865 +0.27(+3.77%)
Jan 10, 2003 7.011 7.165 6.958 7.085 17,821 +0.02(+0.35%)
Jan 09, 2003 7.012 7.078 6.951 7.060 5,990 -0.10(-1.37%)
Jan 08, 2003 7.011 7.218 6.998 7.158 25,309 -0.01(-0.18%)
Jan 07, 2003 6.998 7.318 6.998 7.171 46,575 +0.18(+2.58%)
Jan 06, 2003 6.717 7.091 6.677 6.990 27,855 +0.31(+4.69%)
Jan 03, 2003 6.677 6.717 6.644 6.677 38,338 -0.01(-0.11%)
Jan 02, 2003 6.704 6.973 6.611 6.685 67,692 -0.04(-0.59%)
Dec 31, 2002 6.644 6.791 6.624 6.724 7,188 +0.00(+0.00%)
Dec 30, 2002 6.577 6.804 6.577 6.724 29,802 +0.18(+2.76%)
Dec 27, 2002 6.410 6.544 6.343 6.544 9,285 -0.01(-0.10%)
Dec 26, 2002 6.611 6.611 6.550 6.550 599 +0.17(+2.62%)
Dec 24, 2002 6.383 6.383 6.383 6.383 1,198 +0.00(+0.00%)
Dec 23, 2002 6.310 6.410 6.310 6.383 13,628 +0.04(+0.63%)
Dec 20, 2002 6.310 6.350 6.310 6.343 11,381 +0.01(+0.12%)
Dec 19, 2002 6.270 6.343 6.243 6.336 2,845 +0.09(+1.49%)
Dec 18, 2002 6.310 6.343 6.210 6.243 17,671 -0.09(-1.48%)
Dec 17, 2002 6.310 6.337 6.310 6.337 449 +0.03(+0.52%)
Dec 16, 2002 6.237 6.304 6.237 6.304 2,396 +0.09(+1.52%)
Dec 13, 2002 6.176 6.243 6.176 6.210 12,130 +0.00(+0.01%)
Dec 12, 2002 6.156 6.210 6.156 6.209 72,933 +0.05(+0.86%)
Dec 11, 2002 6.116 6.156 6.116 6.156 18,570 +0.05(+0.77%)
Dec 10, 2002 6.076 6.123 6.076 6.110 4,942 -0.01(-0.21%)
Dec 09, 2002 6.116 6.176 6.070 6.122 22,464 -0.05(-0.76%)
Dec 06, 2002 6.143 6.169 6.143 6.169 3,744 +0.02(+0.31%)
Dec 05, 2002 6.150 6.150 6.143 6.150 5,391 +0.00(+0.00%)
Dec 04, 2002 6.210 6.210 6.143 6.150 6,589 +0.01(+0.11%)
Dec 03, 2002 6.143 6.143 6.143 6.143 0 +0.00(+0.00%)
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.