John B Sanfilippo (NQ: JBSS )

94.20 +0.67 (+0.72%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.55 10.55 9.954 10.22 291,593 -0.21(-2.04%)
Apr 29, 2003 9.785 10.44 9.388 10.44 579,692 +0.73(+7.57%)
Apr 28, 2003 9.333 9.769 8.920 9.703 444,192 +0.40(+4.33%)
Apr 25, 2003 9.301 9.301 9.110 9.301 120,240 -0.08(-0.87%)
Apr 24, 2003 8.920 9.382 8.866 9.382 199,481 +0.46(+5.18%)
Apr 23, 2003 9.192 9.328 8.730 8.920 289,938 -0.27(-2.96%)
Apr 22, 2003 9.382 9.518 8.811 9.192 262,544 -0.08(-0.82%)
Apr 21, 2003 8.844 9.709 8.811 9.268 424,887 +0.57(+6.50%)
Apr 17, 2003 8.431 8.817 8.376 8.703 182,751 +0.32(+3.83%)
Apr 16, 2003 8.431 8.431 8.224 8.382 84,573 -0.02(-0.26%)
Apr 15, 2003 8.431 8.431 8.164 8.403 65,819 +0.08(+0.98%)
Apr 14, 2003 8.376 8.376 8.262 8.322 80,160 +0.03(+0.39%)
Apr 11, 2003 8.376 8.376 8.208 8.289 41,918 -0.01(-0.07%)
Apr 10, 2003 8.104 8.371 7.995 8.295 75,564 -0.08(-0.97%)
Apr 09, 2003 8.406 8.485 8.322 8.376 64,349 -0.05(-0.65%)
Apr 08, 2003 8.474 8.594 8.403 8.431 56,810 -0.07(-0.77%)
Apr 07, 2003 8.610 8.610 8.082 8.496 227,611 -0.03(-0.32%)
Apr 04, 2003 8.050 8.539 7.985 8.523 169,329 +0.51(+6.33%)
Apr 03, 2003 7.990 8.023 7.887 8.016 45,044 +0.06(+0.80%)
Apr 02, 2003 7.990 8.023 7.832 7.952 42,286 +0.01(+0.14%)
Apr 01, 2003 7.778 8.017 7.778 7.941 77,402 +0.14(+1.74%)
Mar 31, 2003 8.050 8.050 7.805 7.805 70,967 -0.24(-2.97%)
Mar 28, 2003 7.615 8.131 7.615 8.044 174,110 +0.30(+3.94%)
Mar 27, 2003 7.071 7.783 7.071 7.740 13,660,379 +0.53(+7.32%)
Mar 26, 2003 7.120 7.212 7.060 7.212 27,907 +0.11(+1.61%)
Mar 25, 2003 7.065 7.098 7.033 7.098 41,358 +0.05(+0.77%)
Mar 24, 2003 6.989 7.044 6.919 7.044 21,143 +0.14(+1.97%)
Mar 21, 2003 6.984 6.984 6.853 6.908 1,378,907 -0.05(-0.78%)
Mar 20, 2003 7.000 7.082 6.962 6.962 5,147 -0.08(-1.07%)
Mar 19, 2003 6.853 7.076 6.853 7.038 12,207 -0.03(-0.47%)
Mar 18, 2003 6.989 7.098 6.614 7.071 81,908 +0.05(+0.78%)
Mar 17, 2003 7.158 7.305 6.940 7.016 44,406 -0.27(-3.66%)
Mar 14, 2003 7.321 7.321 6.924 7.283 90,456 -0.04(-0.52%)
Mar 13, 2003 7.288 7.348 7.163 7.321 62,510 -0.02(-0.22%)
Mar 12, 2003 7.365 7.365 7.261 7.337 30,100 -0.04(-0.59%)
Mar 11, 2003 7.065 7.408 6.989 7.381 54,604 +0.26(+3.67%)
Mar 10, 2003 7.125 7.169 6.810 7.120 73,174 -0.02(-0.23%)
Mar 07, 2003 7.343 7.408 7.131 7.136 40,815 -0.26(-3.53%)
Mar 06, 2003 7.343 7.479 7.152 7.397 55,891 +0.05(+0.74%)
Mar 05, 2003 7.114 7.397 7.103 7.343 43,389 +0.16(+2.27%)
Mar 04, 2003 7.332 7.408 7.103 7.180 71,887 -0.16(-2.22%)
Mar 03, 2003 7.310 7.424 7.180 7.343 35,116 +0.11(+1.50%)
Feb 28, 2003 7.180 7.316 7.093 7.234 16,914 +0.11(+1.53%)
Feb 27, 2003 7.109 7.180 6.995 7.125 51,846 +0.03(+0.38%)
Feb 26, 2003 7.114 7.169 7.044 7.098 70,967 -0.02(-0.31%)
Feb 25, 2003 7.142 7.190 7.027 7.120 63,062 +0.05(+0.69%)
Feb 24, 2003 7.071 7.343 6.951 7.071 171,168 +0.00(+0.00%)
Feb 21, 2003 6.728 7.071 6.668 7.071 130,720 +0.36(+5.35%)
Feb 20, 2003 6.799 6.799 6.570 6.712 45,595 -0.02(-0.32%)
Feb 19, 2003 6.364 6.744 6.320 6.733 81,263 +0.40(+6.35%)
Feb 18, 2003 6.337 6.391 6.288 6.331 81,263 -0.09(-1.44%)
Feb 14, 2003 6.326 6.434 6.326 6.424 24,084 +0.12(+1.90%)
Feb 13, 2003 6.201 6.342 6.119 6.304 74,277 +0.01(+0.18%)
Feb 12, 2003 6.641 6.761 6.070 6.292 143,774 -0.32(-4.78%)
Feb 11, 2003 6.935 6.935 6.592 6.608 44,676 -0.27(-3.95%)
Feb 10, 2003 7.131 7.201 6.483 6.880 147,818 -0.30(-4.17%)
Feb 07, 2003 7.294 7.365 7.152 7.180 41,551 -0.16(-2.22%)
Feb 06, 2003 7.457 7.457 7.343 7.343 23,349 -0.10(-1.39%)
Feb 05, 2003 7.305 7.457 7.218 7.446 178,522 +0.04(+0.51%)
Feb 04, 2003 7.441 7.582 7.250 7.408 243,423 -0.04(-0.51%)
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.