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 (%)
Oct 31, 2003 20.08 20.08 18.55 19.27 283,933 -0.36(-1.83%)
Oct 30, 2003 18.12 20.09 18.62 19.62 492,745 +1.51(+8.33%)
Oct 29, 2003 17.89 18.45 17.59 18.12 425,891 +0.81(+4.67%)
Oct 28, 2003 16.55 18.04 16.27 17.31 471,053 +1.10(+6.78%)
Oct 27, 2003 15.98 16.65 15.87 16.21 324,677 +0.39(+2.45%)
Oct 24, 2003 15.96 16.04 15.76 15.82 116,070 -0.22(-1.40%)
Oct 23, 2003 15.72 16.60 15.72 16.05 306,669 +0.19(+1.17%)
Oct 22, 2003 14.29 16.34 14.09 15.86 631,882 +2.39(+17.78%)
Oct 21, 2003 13.81 13.83 13.26 13.47 37,991 -0.15(-1.11%)
Oct 20, 2003 13.49 13.81 13.18 13.62 115,851 +0.35(+2.62%)
Oct 17, 2003 13.32 13.65 13.26 13.27 20,072 -0.33(-2.43%)
Oct 16, 2003 13.80 13.88 12.90 13.60 56,088 -0.20(-1.46%)
Oct 15, 2003 13.66 13.88 13.46 13.80 125,579 +0.21(+1.57%)
Oct 14, 2003 13.18 13.60 13.18 13.59 156,421 +0.44(+3.33%)
Oct 13, 2003 12.98 13.20 12.86 13.15 82,085 +0.22(+1.74%)
Oct 10, 2003 12.87 13.16 12.84 12.93 48,600 -0.25(-1.91%)
Oct 09, 2003 13.13 13.21 13.07 13.18 31,619 +0.06(+0.43%)
Oct 08, 2003 13.34 13.41 13.12 13.12 43,270 -0.22(-1.68%)
Oct 07, 2003 12.84 13.74 12.84 13.35 195,355 +0.56(+4.39%)
Oct 06, 2003 12.28 12.80 12.00 12.79 119,651 +0.64(+5.31%)
Oct 03, 2003 12.21 12.34 11.92 12.14 42,612 +0.22(+1.88%)
Oct 02, 2003 12.00 12.03 11.92 11.92 65,948 -0.08(-0.70%)
Oct 01, 2003 12.03 12.05 11.92 12.00 47,628 +0.07(+0.61%)
Sep 30, 2003 12.07 12.14 11.92 11.93 39,403 -0.08(-0.70%)
Sep 29, 2003 12.06 12.06 11.83 12.01 79,445 +0.24(+2.00%)
Sep 26, 2003 12.32 12.32 11.50 11.78 114,692 -0.36(-2.95%)
Sep 25, 2003 11.95 12.31 10.99 12.14 270,220 +0.25(+2.07%)
Sep 24, 2003 11.21 11.99 11.27 11.89 129,220 +0.68(+6.05%)
Sep 23, 2003 10.94 11.22 10.94 11.21 50,063 +0.24(+2.20%)
Sep 22, 2003 11.07 11.07 10.75 10.97 39,581 -0.02(-0.18%)
Sep 19, 2003 10.82 11.05 10.72 10.99 43,288 +0.18(+1.65%)
Sep 18, 2003 10.99 10.99 10.68 10.81 52,820 +0.04(+0.40%)
Sep 17, 2003 10.38 11.21 10.38 10.77 76,310 +0.39(+3.78%)
Sep 16, 2003 10.44 10.47 10.38 10.38 31,041 +0.00(+0.00%)
Sep 15, 2003 10.40 10.48 10.15 10.38 36,015 -0.02(-0.16%)
Sep 12, 2003 10.39 10.48 10.35 10.39 25,139 +0.02(+0.16%)
Sep 11, 2003 10.24 10.49 10.24 10.38 23,535 -0.03(-0.27%)
Sep 10, 2003 10.32 10.66 10.32 10.40 58,481 +0.02(+0.22%)
Sep 09, 2003 10.31 10.45 10.15 10.38 118,567 +0.02(+0.22%)
Sep 08, 2003 9.854 10.50 9.501 10.36 131,404 +0.32(+3.18%)
Sep 05, 2003 9.546 10.10 9.546 10.04 148,520 +0.49(+5.09%)
Sep 04, 2003 9.394 9.563 9.310 9.553 28,349 +0.04(+0.43%)
Sep 03, 2003 9.221 9.535 9.221 9.512 47,961 +0.30(+3.29%)
Sep 02, 2003 9.254 9.254 8.991 9.209 36,015 -0.01(-0.12%)
Aug 29, 2003 9.103 9.254 9.097 9.221 20,860 +0.11(+1.17%)
Aug 28, 2003 9.237 9.237 9.013 9.114 48,140 -0.03(-0.37%)
Aug 27, 2003 9.254 9.254 8.974 9.148 41,543 -0.07(-0.73%)
Aug 26, 2003 9.114 9.215 8.991 9.215 36,194 +0.19(+2.11%)
Aug 25, 2003 8.688 9.148 8.609 9.024 47,783 +0.36(+4.14%)
Aug 22, 2003 8.800 8.800 8.598 8.665 55,450 -0.03(-0.39%)
Aug 21, 2003 8.721 8.800 8.643 8.699 42,612 +0.06(+0.71%)
Aug 20, 2003 8.368 8.693 8.351 8.637 82,016 +0.36(+4.33%)
Aug 19, 2003 8.458 8.749 8.222 8.279 137,644 +0.57(+7.44%)
Aug 18, 2003 7.516 7.712 7.409 7.706 49,388 +0.19(+2.53%)
Aug 15, 2003 7.443 7.516 7.403 7.516 13,372 +0.21(+2.92%)
Aug 14, 2003 7.420 7.420 7.078 7.302 11,767 -0.02(-0.23%)
Aug 13, 2003 7.291 7.319 7.179 7.319 26,566 +0.11(+1.56%)
Aug 12, 2003 7.347 7.347 7.016 7.207 92,000 -0.06(-0.77%)
Aug 11, 2003 7.016 7.263 7.016 7.263 17,829 +0.25(+3.52%)
Aug 08, 2003 7.252 7.252 6.848 7.016 52,775 -0.08(-1.11%)
Aug 07, 2003 7.022 7.145 7.022 7.095 37,085 -0.04(-0.55%)
Aug 06, 2003 7.123 7.291 6.843 7.134 252,824 +0.12(+1.76%)
Aug 05, 2003 7.072 7.499 6.904 7.011 266,553 -0.39(-5.30%)
Aug 04, 2003 7.594 7.914 6.686 7.403 157,257 -0.19(-2.51%)
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.