John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.780 3.780 3.595 3.595 4,813 -0.08(-2.29%)
Jul 30, 2002 3.786 3.786 3.679 3.679 8,914 -0.14(-3.67%)
Jul 29, 2002 3.534 3.820 3.534 3.820 2,317 +0.30(+8.60%)
Jul 26, 2002 3.517 3.534 3.517 3.517 2,852 +0.15(+4.52%)
Jul 25, 2002 3.365 3.368 3.365 3.365 14,976 +0.17(+5.26%)
Jul 24, 2002 3.197 3.365 2.720 3.197 34,944 -0.17(-5.00%)
Jul 23, 2002 3.563 3.563 3.506 3.365 5,348 -0.20(-5.51%)
Jul 22, 2002 3.534 3.646 3.534 3.562 18,898 +0.05(+1.44%)
Jul 19, 2002 3.511 3.511 3.511 3.511 0 -0.02(-0.64%)
Jul 17, 2002 3.478 3.646 3.478 3.534 3,209 -0.23(-6.11%)
Jul 12, 2002 3.764 3.764 3.764 3.764 178 +0.04(+1.21%)
Jul 11, 2002 3.663 3.865 3.343 3.719 17,293 -0.15(-3.77%)
Jul 10, 2002 3.820 3.865 3.820 3.865 2,496 -0.03(-0.86%)
Jul 09, 2002 3.506 3.898 3.506 3.898 4,992 +0.39(+11.20%)
Jul 08, 2002 3.623 3.623 3.506 3.506 891 -0.12(-3.25%)
Jul 05, 2002 3.522 3.640 3.522 3.623 6,061 +0.09(+2.54%)
Jul 04, 2002 3.511 3.618 3.450 3.534 15,510 +0.00(+0.00%)
Jul 03, 2002 3.511 3.618 3.450 3.534 15,510 -0.17(-4.69%)
Jul 02, 2002 3.730 3.730 3.708 3.708 4,992 -0.08(-2.22%)
Jul 01, 2002 3.797 3.798 3.792 3.792 8,022 -0.13(-3.29%)
Jun 28, 2002 3.898 3.921 3.814 3.921 3,030 +0.00(+0.00%)
Jun 27, 2002 3.921 3.921 3.921 3.921 178 +0.11(+2.79%)
Jun 26, 2002 3.898 3.898 3.814 3.814 2,496 -0.12(-3.13%)
Jun 25, 2002 3.932 3.943 3.932 3.937 8,022 +0.00(+0.00%)
Jun 21, 2002 3.932 3.932 3.932 3.937 19,254 -0.06(-1.40%)
Jun 20, 2002 4.010 4.010 3.988 3.994 23,177 -0.02(-0.42%)
Jun 19, 2002 3.982 4.066 3.898 4.010 19,254 -0.01(-0.14%)
Jun 18, 2002 3.982 4.016 3.982 4.016 11,945 +0.03(+0.84%)
Jun 17, 2002 3.982 4.016 3.982 3.982 7,488 +0.02(+0.50%)
Jun 14, 2002 3.954 3.963 3.954 3.963 534 -0.04(-1.04%)
Jun 12, 2002 3.932 4.004 3.932 4.004 1,782 +0.02(+0.55%)
Jun 11, 2002 3.966 4.033 3.926 3.982 32,448 +0.02(+0.57%)
Jun 10, 2002 3.926 3.976 3.926 3.960 56,873 +0.04(+1.00%)
Jun 07, 2002 3.871 3.921 3.871 3.921 2,139 -0.01(-0.14%)
Jun 06, 2002 3.870 3.926 3.864 3.926 27,990 +0.06(+1.52%)
Jun 05, 2002 3.848 3.926 3.814 3.867 36,013 -0.03(-0.65%)
May 31, 2002 3.853 3.893 3.853 3.893 1,604 -0.03(-0.86%)
May 28, 2002 3.926 3.926 3.898 3.926 5,883 +0.00(+0.00%)
May 27, 2002 3.954 3.954 3.898 3.926 13,371 +0.00(+0.00%)
May 24, 2002 3.954 3.954 3.898 3.926 13,371 +0.00(+0.00%)
May 23, 2002 3.870 3.926 3.870 3.926 32,091 +0.06(+1.45%)
May 22, 2002 3.870 3.870 3.870 3.870 713 +0.00(+0.00%)
May 21, 2002 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
May 20, 2002 3.876 3.898 3.870 3.870 8,736 +0.02(+0.44%)
May 17, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
May 16, 2002 3.629 3.814 3.629 3.853 5,705 -0.03(-0.72%)
May 15, 2002 3.769 3.881 3.539 3.881 27,634 +0.11(+2.98%)
May 14, 2002 3.663 3.769 3.663 3.769 36,370 +0.13(+3.54%)
May 13, 2002 3.433 3.640 3.433 3.640 1,248 +0.20(+5.87%)
May 10, 2002 3.741 3.741 3.349 3.438 30,486 -0.30(-7.96%)
May 09, 2002 3.701 3.736 3.595 3.736 11,766 -0.01(-0.30%)
May 08, 2002 3.724 3.747 3.679 3.747 10,340 +0.02(+0.60%)
May 07, 2002 3.730 3.730 3.674 3.724 5,348 +0.04(+1.22%)
May 06, 2002 3.696 3.724 3.679 3.679 44,749 -0.02(-0.46%)
May 03, 2002 3.702 3.702 3.696 3.696 5,170 +0.11(+2.97%)
May 02, 2002 3.638 3.702 3.573 3.590 20,502 +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.