John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.860 8.860 8.376 8.572 117,122 +0.08(+0.90%)
May 29, 2003 7.886 8.833 7.680 8.495 405,054 +0.97(+12.94%)
May 28, 2003 7.620 7.772 7.359 7.522 376,004 -0.29(-3.76%)
May 27, 2003 7.946 8.414 7.674 7.816 313,673 -0.72(-8.41%)
May 23, 2003 8.381 8.784 8.381 8.533 106,641 -0.21(-2.43%)
May 22, 2003 8.272 8.920 8.272 8.746 111,238 +0.32(+3.74%)
May 21, 2003 8.702 8.947 8.218 8.430 252,998 -0.58(-6.40%)
May 20, 2003 8.887 9.028 8.131 9.007 249,688 +0.12(+1.35%)
May 19, 2003 9.262 9.398 7.886 8.887 386,484 -0.90(-9.17%)
May 16, 2003 9.915 10.22 9.605 9.784 67,662 -0.34(-3.38%)
May 15, 2003 10.15 10.33 9.909 10.13 113,628 -0.10(-0.96%)
May 14, 2003 10.25 10.32 10.05 10.22 158,123 -0.01(-0.11%)
May 13, 2003 9.920 10.28 9.844 10.24 232,221 +0.32(+3.18%)
May 12, 2003 9.909 10.01 9.692 9.920 160,514 +0.23(+2.41%)
May 09, 2003 8.838 9.686 8.838 9.686 152,791 +0.58(+6.39%)
May 08, 2003 9.404 9.670 8.756 9.104 327,279 -0.67(-6.90%)
May 07, 2003 10.30 10.37 9.213 9.779 369,385 -0.53(-5.12%)
May 06, 2003 10.51 10.57 10.26 10.31 143,230 -0.24(-2.31%)
May 05, 2003 10.31 10.56 10.27 10.55 271,384 +0.47(+4.70%)
May 02, 2003 9.986 10.33 9.752 10.08 106,825 +0.11(+1.09%)
May 01, 2003 10.24 10.34 9.969 9.969 121,718 -0.26(-2.49%)
Apr 30, 2003 10.55 10.55 9.953 10.22 291,610 -0.21(-2.04%)
Apr 29, 2003 9.784 10.44 9.387 10.44 579,726 +0.73(+7.57%)
Apr 28, 2003 9.333 9.768 8.920 9.703 444,218 +0.40(+4.33%)
Apr 25, 2003 9.300 9.300 9.110 9.300 120,247 -0.08(-0.87%)
Apr 24, 2003 8.920 9.382 8.865 9.382 199,493 +0.46(+5.18%)
Apr 23, 2003 9.192 9.327 8.729 8.920 289,955 -0.27(-2.96%)
Apr 22, 2003 9.382 9.518 8.811 9.192 262,559 -0.08(-0.82%)
Apr 21, 2003 8.843 9.708 8.811 9.268 424,912 +0.57(+6.50%)
Apr 17, 2003 8.430 8.816 8.376 8.702 182,761 +0.32(+3.83%)
Apr 16, 2003 8.430 8.430 8.223 8.381 84,577 -0.02(-0.26%)
Apr 15, 2003 8.430 8.430 8.164 8.403 65,823 +0.08(+0.98%)
Apr 14, 2003 8.376 8.376 8.261 8.321 80,165 +0.03(+0.39%)
Apr 11, 2003 8.376 8.376 8.207 8.289 41,921 -0.01(-0.07%)
Apr 10, 2003 8.104 8.370 7.995 8.294 75,568 -0.08(-0.97%)
Apr 09, 2003 8.405 8.484 8.321 8.376 64,352 -0.05(-0.65%)
Apr 08, 2003 8.474 8.593 8.403 8.430 56,814 -0.07(-0.77%)
Apr 07, 2003 8.610 8.610 8.082 8.495 227,625 -0.03(-0.32%)
Apr 04, 2003 8.049 8.539 7.984 8.523 169,339 +0.51(+6.33%)
Apr 03, 2003 7.990 8.022 7.886 8.015 45,046 +0.06(+0.80%)
Apr 02, 2003 7.990 8.022 7.832 7.951 42,288 +0.01(+0.14%)
Apr 01, 2003 7.777 8.017 7.777 7.941 77,407 +0.14(+1.74%)
Mar 31, 2003 8.049 8.049 7.805 7.805 70,971 -0.24(-2.97%)
Mar 28, 2003 7.614 8.131 7.614 8.044 174,120 +0.30(+3.94%)
Mar 27, 2003 7.070 7.783 7.070 7.739 13,661,177 +0.53(+7.32%)
Mar 26, 2003 7.119 7.212 7.060 7.212 27,908 +0.11(+1.61%)
Mar 25, 2003 7.065 7.098 7.032 7.098 41,360 +0.05(+0.77%)
Mar 24, 2003 6.989 7.043 6.918 7.043 21,144 +0.14(+1.97%)
Mar 21, 2003 6.983 6.983 6.853 6.907 1,378,988 -0.05(-0.78%)
Mar 20, 2003 7.000 7.081 6.962 6.962 5,148 -0.08(-1.07%)
Mar 19, 2003 6.853 7.076 6.853 7.037 12,208 -0.03(-0.47%)
Mar 18, 2003 6.989 7.098 6.614 7.070 81,913 +0.05(+0.78%)
Mar 17, 2003 7.157 7.304 6.940 7.016 44,408 -0.27(-3.66%)
Mar 14, 2003 7.321 7.321 6.924 7.283 90,461 -0.04(-0.52%)
Mar 13, 2003 7.288 7.348 7.163 7.321 62,514 -0.02(-0.22%)
Mar 12, 2003 7.364 7.364 7.261 7.337 30,102 -0.04(-0.59%)
Mar 11, 2003 7.065 7.408 6.989 7.380 54,607 +0.26(+3.67%)
Mar 10, 2003 7.125 7.168 6.809 7.119 73,178 -0.02(-0.23%)
Mar 07, 2003 7.342 7.408 7.130 7.136 40,818 -0.26(-3.53%)
Mar 06, 2003 7.342 7.478 7.152 7.397 55,894 +0.05(+0.74%)
Mar 05, 2003 7.114 7.397 7.103 7.342 43,392 +0.16(+2.27%)
Mar 04, 2003 7.331 7.408 7.103 7.179 71,891 -0.16(-2.22%)
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.