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 (%)
May 30, 2003 10.88 10.88 10.28 10.52 95,397 +0.09(+0.90%)
May 29, 2003 9.682 10.84 9.428 10.43 329,923 +1.20(+12.94%)
May 28, 2003 9.355 9.542 9.034 9.235 306,261 -0.36(-3.76%)
May 27, 2003 9.756 10.33 9.422 9.595 255,492 -0.88(-8.41%)
May 23, 2003 10.29 10.78 10.29 10.48 86,861 -0.26(-2.43%)
May 22, 2003 10.16 10.95 10.16 10.74 90,605 +0.39(+3.74%)
May 21, 2003 10.68 10.98 10.09 10.35 206,071 -0.71(-6.40%)
May 20, 2003 10.91 11.08 9.983 11.06 203,375 +0.15(+1.35%)
May 19, 2003 11.37 11.54 9.682 10.91 314,797 -1.10(-9.17%)
May 16, 2003 12.17 12.55 11.79 12.01 55,112 -0.42(-3.38%)
May 15, 2003 12.46 12.69 12.17 12.43 92,552 -0.12(-0.96%)
May 14, 2003 12.59 12.67 12.34 12.55 128,794 -0.01(-0.11%)
May 13, 2003 12.18 12.62 12.09 12.57 189,148 +0.39(+3.18%)
May 12, 2003 12.17 12.29 11.90 12.18 130,741 +0.29(+2.41%)
May 09, 2003 10.85 11.89 10.85 11.89 124,451 +0.71(+6.39%)
May 08, 2003 11.55 11.87 10.75 11.18 266,574 -0.83(-6.90%)
May 07, 2003 12.65 12.73 11.31 12.01 300,870 -0.65(-5.12%)
May 06, 2003 12.90 12.97 12.59 12.65 116,663 -0.30(-2.31%)
May 05, 2003 12.66 12.96 12.61 12.95 221,047 +0.58(+4.70%)
May 02, 2003 12.26 12.69 11.97 12.37 87,011 +0.13(+1.09%)
May 01, 2003 12.57 12.69 12.24 12.24 99,141 -0.31(-2.50%)
Apr 30, 2003 12.95 12.95 12.22 12.55 237,521 -0.26(-2.04%)
Apr 29, 2003 12.01 12.82 11.53 12.81 472,196 +0.90(+7.57%)
Apr 28, 2003 11.46 11.99 10.95 11.91 361,822 +0.49(+4.33%)
Apr 25, 2003 11.42 11.42 11.18 11.42 97,943 -0.10(-0.87%)
Apr 24, 2003 10.95 11.52 10.88 11.52 162,490 +0.57(+5.18%)
Apr 23, 2003 11.28 11.45 10.72 10.95 236,173 -0.33(-2.96%)
Apr 22, 2003 11.52 11.69 10.82 11.28 213,858 -0.09(-0.82%)
Apr 21, 2003 10.86 11.92 10.82 11.38 346,098 +0.69(+6.50%)
Apr 17, 2003 10.35 10.82 10.28 10.68 148,862 +0.39(+3.83%)
Apr 16, 2003 10.35 10.35 10.10 10.29 68,890 -0.03(-0.26%)
Apr 15, 2003 10.35 10.35 10.02 10.32 53,614 +0.10(+0.98%)
Apr 14, 2003 10.28 10.28 10.14 10.22 65,295 +0.04(+0.39%)
Apr 11, 2003 10.28 10.28 10.08 10.18 34,145 -0.01(-0.07%)
Apr 10, 2003 9.949 10.28 9.816 10.18 61,551 -0.10(-0.97%)
Apr 09, 2003 10.32 10.42 10.22 10.28 52,416 -0.07(-0.65%)
Apr 08, 2003 10.40 10.55 10.32 10.35 46,276 -0.08(-0.77%)
Apr 07, 2003 10.57 10.57 9.922 10.43 185,404 -0.03(-0.32%)
Apr 04, 2003 9.882 10.48 9.802 10.46 137,930 +0.62(+6.33%)
Apr 03, 2003 9.809 9.849 9.682 9.840 36,691 +0.08(+0.80%)
Apr 02, 2003 9.809 9.849 9.615 9.762 34,445 +0.01(+0.14%)
Apr 01, 2003 9.549 9.842 9.549 9.749 63,049 +0.17(+1.74%)
Mar 31, 2003 9.882 9.882 9.582 9.582 57,807 -0.29(-2.98%)
Mar 28, 2003 9.348 9.983 9.348 9.876 141,823 +0.37(+3.94%)
Mar 27, 2003 8.680 9.555 8.680 9.502 11,127,253 +0.65(+7.32%)
Mar 26, 2003 8.741 8.854 8.667 8.854 22,732 +0.14(+1.61%)
Mar 25, 2003 8.674 8.714 8.634 8.714 33,688 +0.07(+0.77%)
Mar 24, 2003 8.580 8.647 8.494 8.647 17,222 +0.17(+1.97%)
Mar 21, 2003 8.574 8.574 8.413 8.480 1,123,208 -0.07(-0.78%)
Mar 20, 2003 8.594 8.694 8.547 8.547 4,193 -0.09(-1.07%)
Mar 19, 2003 8.413 8.687 8.413 8.640 9,944 -0.04(-0.47%)
Mar 18, 2003 8.580 8.714 8.120 8.680 66,720 +0.07(+0.78%)
Mar 17, 2003 8.787 8.968 8.520 8.614 36,171 -0.33(-3.66%)
Mar 14, 2003 8.988 8.988 8.500 8.941 73,682 -0.05(-0.52%)
Mar 13, 2003 8.948 9.021 8.794 8.988 50,918 -0.02(-0.22%)
Mar 12, 2003 9.041 9.041 8.914 9.008 24,518 -0.05(-0.59%)
Mar 11, 2003 8.674 9.094 8.580 9.061 44,479 +0.32(+3.67%)
Mar 10, 2003 8.747 8.801 8.360 8.741 59,604 -0.02(-0.23%)
Mar 07, 2003 9.014 9.094 8.754 8.761 33,246 -0.32(-3.53%)
Mar 06, 2003 9.014 9.181 8.781 9.081 45,527 +0.07(+0.74%)
Mar 05, 2003 8.734 9.081 8.721 9.014 35,343 +0.20(+2.27%)
Mar 04, 2003 9.001 9.094 8.721 8.814 58,556 -0.20(-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.