John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.708 3.921 3.708 3.865 4,457 +0.15(+3.92%)
Aug 29, 2002 3.730 3.780 3.713 3.719 27,277 -0.07(-1.78%)
Aug 28, 2002 3.786 3.786 3.786 3.786 3,209 -0.02(-0.44%)
Aug 27, 2002 3.859 3.870 3.797 3.803 11,410 -0.06(-1.60%)
Aug 26, 2002 3.926 3.926 3.865 3.865 588,343 -0.03(-0.85%)
Aug 23, 2002 3.691 3.926 3.691 3.898 49,563 +0.26(+7.24%)
Aug 22, 2002 3.640 3.641 3.635 3.635 7,666 -0.07(-1.82%)
Aug 21, 2002 3.701 3.702 3.701 3.702 356 +0.06(+1.54%)
Aug 20, 2002 3.651 3.651 3.646 3.646 6,953 -0.03(-0.93%)
Aug 16, 2002 3.557 3.702 3.557 3.680 10,162 +0.08(+2.36%)
Aug 15, 2002 3.596 3.618 3.595 3.595 47,958 -0.02(-0.61%)
Aug 14, 2002 3.573 3.618 3.573 3.617 4,100 -0.03(-0.78%)
Aug 13, 2002 3.646 3.646 3.646 3.646 17,828 +0.08(+2.36%)
Aug 12, 2002 3.567 3.575 3.562 3.562 499,200 +0.00(+0.00%)
Aug 07, 2002 3.433 3.562 3.433 3.562 1,961 +0.08(+2.42%)
Aug 06, 2002 3.489 3.489 3.478 3.478 3,387 -0.06(-1.59%)
Aug 05, 2002 3.534 3.539 3.534 3.534 4,546 -0.06(-1.72%)
Aug 02, 2002 3.595 3.595 3.595 3.595 0 +0.00(+0.00%)
Aug 01, 2002 3.595 3.595 3.595 3.595 0 +0.00(+0.00%)
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%)
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.