John B Sanfilippo (NQ: JBSS )

84.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.460 6.600 6.160 6.360 11,700 +0.15(+2.42%)
Apr 29, 2002 6.220 6.450 6.210 6.210 7,000 +0.03(+0.49%)
Apr 26, 2002 6.300 6.460 6.180 6.180 74,500 -0.22(-3.44%)
Apr 25, 2002 6.400 6.400 6.400 6.400 3,500 -0.10(-1.54%)
Apr 24, 2002 6.590 6.590 6.400 6.500 5,200 -0.04(-0.61%)
Apr 23, 2002 6.710 6.710 6.450 6.540 21,300 -0.17(-2.53%)
Apr 22, 2002 6.840 6.840 6.370 6.710 24,400 -0.12(-1.76%)
Apr 19, 2002 7.050 7.050 6.830 6.830 1,600 -0.17(-2.43%)
Apr 18, 2002 6.990 7.050 6.820 7.000 8,100 +0.12(+1.74%)
Apr 17, 2002 6.899 7.001 6.880 6.880 8,800 +0.06(+0.88%)
Apr 16, 2002 6.880 6.880 6.820 6.820 1,000 -0.04(-0.58%)
Apr 15, 2002 6.900 7.000 6.860 6.860 7,300 -0.04(-0.58%)
Apr 12, 2002 7.000 7.000 6.899 6.900 6,300 -0.01(-0.14%)
Apr 11, 2002 6.985 7.000 6.910 6.910 8,000 +0.02(+0.29%)
Apr 10, 2002 6.790 6.990 6.611 6.890 14,300 +0.29(+4.39%)
Apr 09, 2002 6.740 6.950 6.600 6.600 18,000 +0.05(+0.76%)
Apr 08, 2002 6.370 6.740 6.370 6.550 26,200 +0.05(+0.77%)
Apr 05, 2002 6.250 6.500 6.250 6.500 3,700 +0.29(+4.67%)
Apr 04, 2002 6.250 6.250 6.210 6.210 1,100 +0.00(+0.00%)
Apr 03, 2002 6.250 6.300 6.150 6.210 3,900 -0.04(-0.64%)
Apr 02, 2002 6.240 6.250 6.240 6.250 2,300 +0.22(+3.63%)
Apr 01, 2002 6.000 6.130 6.000 6.031 4,100 +0.03(+0.52%)
Mar 29, 2002 5.990 6.000 5.990 6.000 12,100 +0.00(+0.00%)
Mar 28, 2002 5.990 6.000 5.990 6.000 12,100 +0.01(+0.18%)
Mar 27, 2002 5.960 5.989 5.960 5.989 300 -0.01(-0.18%)
Mar 26, 2002 5.973 6.080 5.960 6.000 43,800 +0.00(+0.00%)
Mar 25, 2002 5.960 6.000 5.960 6.000 7,500 +0.15(+2.56%)
Mar 22, 2002 5.950 5.960 5.850 5.850 13,100 -0.12(-1.93%)
Mar 21, 2002 5.980 5.980 5.900 5.965 5,200 +0.06(+1.10%)
Mar 20, 2002 5.890 5.900 5.850 5.900 25,000 -0.01(-0.17%)
Mar 19, 2002 6.000 6.000 5.910 5.910 2,600 -0.09(-1.50%)
Mar 18, 2002 6.000 6.000 5.840 6.000 4,700 +0.03(+0.42%)
Mar 15, 2002 6.000 6.000 5.973 5.975 3,900 +0.00(+0.08%)
Mar 14, 2002 6.000 6.000 5.970 5.970 3,500 -0.00(-0.08%)
Mar 13, 2002 5.960 6.050 5.960 5.975 13,000 -0.01(-0.08%)
Mar 12, 2002 6.000 6.000 5.980 5.980 3,200 +0.00(+0.00%)
Mar 11, 2002 6.000 6.000 5.980 5.980 6,000 +0.00(+0.00%)
Mar 08, 2002 6.000 6.000 5.980 5.980 3,300 -0.02(-0.33%)
Mar 07, 2002 6.000 6.000 5.950 6.000 16,500 +0.00(+0.00%)
Mar 06, 2002 5.911 6.000 5.911 6.000 18,700 +0.04(+0.67%)
Mar 05, 2002 6.000 6.000 5.960 5.960 3,600 +0.14(+2.41%)
Mar 04, 2002 5.780 6.000 5.780 5.820 9,800 +0.12(+2.11%)
Mar 01, 2002 5.530 5.700 5.530 5.700 6,600 +0.17(+3.07%)
Feb 28, 2002 5.530 5.530 5.530 5.530 1,800 -0.17(-2.98%)
Feb 27, 2002 5.630 5.700 5.630 5.700 4,300 +0.05(+0.88%)
Feb 26, 2002 5.520 5.650 5.520 5.650 9,900 +0.02(+0.36%)
Feb 25, 2002 5.700 5.740 5.610 5.630 11,200 -0.12(-2.09%)
Feb 22, 2002 5.820 5.860 5.750 5.750 12,700 -0.08(-1.37%)
Feb 21, 2002 5.950 5.950 5.810 5.830 13,800 -0.10(-1.69%)
Feb 20, 2002 5.980 5.990 5.910 5.930 14,100 +0.02(+0.34%)
Feb 19, 2002 5.990 5.990 5.910 5.910 2,400 -0.04(-0.67%)
Feb 18, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Feb 15, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Feb 14, 2002 5.950 6.000 5.930 5.950 11,900 -0.01(-0.17%)
Feb 13, 2002 5.950 5.960 5.950 5.960 500 -0.08(-1.32%)
Feb 12, 2002 6.000 6.040 5.970 6.040 19,400 +0.10(+1.68%)
Feb 11, 2002 6.000 6.050 5.940 5.940 13,200 -0.05(-0.83%)
Feb 08, 2002 5.990 5.990 5.990 5.990 500 +0.01(+0.17%)
Feb 07, 2002 6.150 6.240 5.980 5.980 51,800 -0.17(-2.76%)
Feb 06, 2002 6.250 6.310 6.080 6.150 59,600 -0.11(-1.76%)
Feb 05, 2002 6.230 6.260 6.230 6.260 11,800 +0.00(+0.00%)
Feb 04, 2002 6.300 6.300 6.250 6.260 3,900 -0.09(-1.42%)
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.