John B Sanfilippo (NQ: JBSS )

105.63 +0.22 (+0.21%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.487 4.498 4.464 4.487 26,815 +0.11(+2.56%)
Oct 30, 2002 4.487 4.487 4.375 4.375 4,992 +0.10(+2.23%)
Oct 29, 2002 4.195 4.476 4.128 4.279 99,845 +0.13(+3.25%)
Oct 28, 2002 4.139 4.145 4.139 4.145 19,790 -0.03(-0.67%)
Oct 25, 2002 4.178 4.178 4.173 4.173 891 +0.07(+1.64%)
Oct 24, 2002 4.117 4.190 4.100 4.106 16,759 -0.01(-0.27%)
Oct 23, 2002 4.189 4.189 4.106 4.117 5,794 +0.04(+0.96%)
Oct 22, 2002 4.122 4.122 4.066 4.077 4,814 +0.00(+0.00%)
Oct 21, 2002 4.049 4.156 4.033 4.077 24,426 +0.03(+0.83%)
Oct 18, 2002 4.010 4.066 4.010 4.044 13,372 +0.06(+1.41%)
Oct 17, 2002 3.993 4.049 3.988 3.988 4,992 +0.01(+0.28%)
Oct 16, 2002 3.932 3.977 3.932 3.977 6,418 +0.08(+2.01%)
Oct 15, 2002 3.898 3.898 3.898 3.898 3,209 +0.04(+1.16%)
Oct 14, 2002 3.853 3.853 3.853 3.853 534 -0.02(-0.43%)
Oct 11, 2002 3.768 3.926 3.758 3.870 47,961 +0.11(+2.98%)
Oct 10, 2002 3.702 3.758 3.674 3.758 7,310 +0.08(+2.29%)
Oct 09, 2002 3.674 3.674 3.674 3.674 178 -0.03(-0.91%)
Oct 08, 2002 3.702 3.707 3.702 3.707 1,782 +0.01(+0.15%)
Oct 07, 2002 3.702 3.702 3.702 3.702 1,961 -0.10(-2.65%)
Oct 04, 2002 3.808 3.808 3.674 3.803 4,457 +0.00(+0.01%)
Oct 03, 2002 3.702 3.802 3.702 3.802 4,457 -0.01(-0.31%)
Oct 02, 2002 3.702 3.814 3.505 3.814 8,023 +0.11(+3.03%)
Oct 01, 2002 3.668 3.702 3.646 3.702 13,996 +0.00(+0.00%)
Sep 30, 2002 3.702 3.702 3.702 3.702 0 +0.00(+0.00%)
Sep 27, 2002 3.702 3.702 3.702 3.702 178 +0.06(+1.54%)
Sep 26, 2002 3.730 3.730 3.646 3.646 5,527 -0.09(-2.40%)
Sep 25, 2002 3.735 3.735 3.735 3.735 1,248 +0.01(+0.15%)
Sep 24, 2002 3.752 3.752 3.730 3.730 8,379 -0.02(-0.60%)
Sep 23, 2002 3.752 3.752 3.752 3.752 356 +0.00(+0.00%)
Sep 20, 2002 3.752 3.752 3.752 3.752 3,565 -0.06(-1.47%)
Sep 19, 2002 3.741 3.808 3.741 3.808 1,069 +0.07(+1.80%)
Sep 18, 2002 3.747 3.747 3.741 3.741 1,248 +0.00(+0.00%)
Sep 17, 2002 3.870 3.897 3.735 3.741 38,690 -0.13(-3.47%)
Sep 16, 2002 3.876 3.876 3.876 3.876 178 +0.03(+0.73%)
Sep 13, 2002 3.848 3.848 3.848 3.848 891 -0.02(-0.56%)
Sep 12, 2002 3.869 3.869 3.869 3.869 891 +0.04(+1.14%)
Sep 11, 2002 3.826 3.826 3.826 3.826 178 -0.03(-0.86%)
Sep 10, 2002 3.853 3.859 3.853 3.859 1,604 -0.03(-0.87%)
Sep 09, 2002 3.892 3.893 3.892 3.893 1,782 +0.00(+0.01%)
Sep 06, 2002 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Sep 05, 2002 3.892 3.892 3.892 3.892 1,782 -0.01(-0.14%)
Sep 04, 2002 3.898 3.926 3.892 3.898 65,434 -0.02(-0.43%)
Sep 03, 2002 3.898 3.915 3.898 3.915 8,379 +0.05(+1.31%)
Aug 30, 2002 3.707 3.920 3.707 3.864 4,457 +0.15(+3.92%)
Aug 29, 2002 3.730 3.780 3.713 3.719 27,279 -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 3.864 3.864 588,378 -0.03(-0.85%)
Aug 23, 2002 3.690 3.926 3.690 3.897 49,566 +0.26(+7.24%)
Aug 22, 2002 3.640 3.641 3.634 3.634 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 3.556 3.702 3.556 3.680 10,162 +0.08(+2.36%)
Aug 15, 2002 3.596 3.618 3.595 3.595 47,961 -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 17,829 +0.08(+2.36%)
Aug 12, 2002 3.567 3.574 3.561 3.561 499,229 +0.00(+0.00%)
Aug 07, 2002 3.432 3.561 3.432 3.561 1,961 +0.08(+2.42%)
Aug 06, 2002 3.489 3.489 3.477 3.477 3,387 -0.06(-1.59%)
Aug 05, 2002 3.533 3.539 3.533 3.533 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 4,814 -0.08(-2.29%)
Jul 30, 2002 3.786 3.786 3.679 3.679 8,914 -0.14(-3.67%)
Jul 29, 2002 3.533 3.819 3.533 3.819 2,317 +0.30(+8.59%)
Jul 26, 2002 3.517 3.533 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 34,946 -0.17(-5.00%)
Jul 23, 2002 3.562 3.562 3.505 3.365 5,348 -0.20(-5.51%)
Jul 22, 2002 3.534 3.646 3.534 3.561 18,899 +0.05(+1.44%)
Jul 19, 2002 3.511 3.511 3.511 3.511 0 -0.02(-0.63%)
Jul 17, 2002 3.477 3.646 3.477 3.533 3,209 -0.23(-6.11%)
Jul 12, 2002 3.763 3.763 3.763 3.763 178 +0.04(+1.21%)
Jul 11, 2002 3.662 3.864 3.343 3.719 17,294 -0.15(-3.77%)
Jul 10, 2002 3.819 3.864 3.819 3.864 2,496 -0.03(-0.86%)
Jul 09, 2002 3.505 3.898 3.505 3.898 4,992 +0.39(+11.20%)
Jul 08, 2002 3.623 3.623 3.505 3.505 891 -0.12(-3.25%)
Jul 05, 2002 3.522 3.640 3.522 3.623 6,062 +0.09(+2.54%)
Jul 04, 2002 3.511 3.618 3.449 3.533 15,511 +0.00(+0.00%)
Jul 03, 2002 3.511 3.618 3.449 3.533 15,511 -0.17(-4.69%)
Jul 02, 2002 3.730 3.730 3.707 3.707 4,992 -0.08(-2.22%)
Jul 01, 2002 3.797 3.798 3.791 3.791 8,023 -0.13(-3.29%)
Jun 28, 2002 3.898 3.920 3.814 3.920 3,031 +0.00(+0.00%)
Jun 27, 2002 3.920 3.920 3.920 3.920 178 +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 8,023 +0.00(+0.00%)
Jun 21, 2002 3.932 3.932 3.932 3.937 19,256 -0.06(-1.40%)
Jun 20, 2002 4.010 4.010 3.988 3.993 23,178 -0.02(-0.42%)
Jun 19, 2002 3.982 4.066 3.898 4.010 19,256 -0.01(-0.14%)
Jun 18, 2002 3.982 4.016 3.982 4.016 11,945 +0.03(+0.85%)
Jun 17, 2002 3.982 4.016 3.982 3.982 7,488 +0.02(+0.50%)
Jun 14, 2002 3.954 3.962 3.954 3.962 534 -0.04(-1.04%)
Jun 12, 2002 3.932 4.004 3.932 4.004 1,782 +0.02(+0.55%)
Jun 11, 2002 3.965 4.033 3.926 3.982 32,449 +0.02(+0.57%)
Jun 10, 2002 3.926 3.976 3.926 3.960 56,876 +0.04(+1.00%)
Jun 07, 2002 3.870 3.920 3.870 3.920 2,139 -0.01(-0.14%)
Jun 06, 2002 3.870 3.926 3.864 3.926 27,992 +0.06(+1.52%)
Jun 05, 2002 3.848 3.926 3.814 3.867 36,015 -0.03(-0.65%)
May 31, 2002 3.853 3.892 3.853 3.892 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 13,372 +0.00(+0.00%)
May 24, 2002 3.954 3.954 3.898 3.926 13,372 +0.00(+0.00%)
May 23, 2002 3.870 3.926 3.870 3.926 32,093 +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 27,635 +0.11(+2.98%)
May 14, 2002 3.662 3.769 3.662 3.769 36,372 +0.13(+3.54%)
May 13, 2002 3.432 3.640 3.432 3.640 1,248 +0.20(+5.87%)
May 10, 2002 3.741 3.741 3.348 3.438 30,488 -0.30(-7.96%)
May 09, 2002 3.701 3.735 3.595 3.735 11,767 -0.01(-0.30%)
May 08, 2002 3.724 3.747 3.679 3.747 10,341 +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 44,752 -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 20,504 +0.00(+0.00%)
May 01, 2002 3.590 3.595 3.590 3.590 20,325 +0.02(+0.62%)
Apr 30, 2002 3.623 3.702 3.455 3.567 20,860 +0.08(+2.42%)
Apr 29, 2002 3.489 3.618 3.483 3.483 12,480 +0.02(+0.49%)
Apr 26, 2002 3.533 3.623 3.466 3.466 132,830 -0.12(-3.44%)
Apr 25, 2002 3.590 3.590 3.590 3.590 6,240 -0.06(-1.54%)
Apr 24, 2002 3.696 3.696 3.590 3.646 9,271 -0.02(-0.61%)
Apr 23, 2002 3.763 3.763 3.618 3.668 37,977 -0.10(-2.53%)
Apr 22, 2002 3.836 3.836 3.573 3.763 43,504 -0.07(-1.76%)
Apr 19, 2002 3.954 3.954 3.831 3.831 2,852 -0.10(-2.43%)
Apr 18, 2002 3.920 3.954 3.825 3.926 14,442 +0.07(+1.74%)
Apr 17, 2002 3.870 3.927 3.859 3.859 15,690 +0.03(+0.88%)
Apr 16, 2002 3.859 3.859 3.825 3.825 1,782 -0.02(-0.58%)
Apr 15, 2002 3.870 3.926 3.848 3.848 13,015 -0.02(-0.58%)
Apr 12, 2002 3.926 3.926 3.869 3.870 11,232 -0.01(-0.14%)
Apr 11, 2002 3.918 3.926 3.876 3.876 14,263 +0.01(+0.29%)
Apr 10, 2002 3.808 3.920 3.708 3.864 25,496 +0.16(+4.39%)
Apr 09, 2002 3.780 3.898 3.702 3.702 32,093 +0.03(+0.76%)
Apr 08, 2002 3.573 3.780 3.573 3.674 46,713 +0.03(+0.77%)
Apr 05, 2002 3.505 3.646 3.505 3.646 6,596 +0.16(+4.67%)
Apr 04, 2002 3.505 3.505 3.483 3.483 1,961 +0.00(+0.00%)
Apr 03, 2002 3.505 3.533 3.449 3.483 6,953 -0.02(-0.64%)
Apr 02, 2002 3.500 3.505 3.500 3.505 4,100 +0.12(+3.63%)
Apr 01, 2002 3.365 3.438 3.365 3.383 7,310 +0.02(+0.52%)
Mar 29, 2002 3.360 3.365 3.360 3.365 21,573 +0.00(+0.00%)
Mar 28, 2002 3.360 3.365 3.360 3.365 21,573 +0.01(+0.18%)
Mar 27, 2002 3.343 3.359 3.343 3.359 534 -0.01(-0.18%)
Mar 26, 2002 3.350 3.410 3.343 3.365 78,093 +0.00(+0.00%)
Mar 25, 2002 3.343 3.365 3.343 3.365 13,372 +0.08(+2.56%)
Mar 22, 2002 3.337 3.343 3.281 3.281 23,356 -0.06(-1.93%)
Mar 21, 2002 3.354 3.354 3.309 3.346 9,271 +0.04(+1.10%)
Mar 20, 2002 3.303 3.309 3.281 3.309 44,574 -0.01(-0.17%)
Mar 19, 2002 3.365 3.365 3.315 3.315 4,635 -0.05(-1.50%)
Mar 18, 2002 3.365 3.365 3.275 3.365 8,379 +0.01(+0.42%)
Mar 15, 2002 3.365 3.365 3.350 3.351 6,953 +0.00(+0.08%)
Mar 14, 2002 3.365 3.365 3.348 3.348 6,240 -0.00(-0.08%)
Mar 13, 2002 3.343 3.393 3.343 3.351 23,178 -0.00(-0.08%)
Mar 12, 2002 3.365 3.365 3.354 3.354 5,705 +0.00(+0.00%)
Mar 11, 2002 3.365 3.365 3.354 3.354 10,697 +0.00(+0.00%)
Mar 08, 2002 3.365 3.365 3.354 3.354 5,883 -0.01(-0.33%)
Mar 07, 2002 3.365 3.365 3.337 3.365 29,418 +0.00(+0.00%)
Mar 06, 2002 3.315 3.365 3.315 3.365 33,341 +0.02(+0.67%)
Mar 05, 2002 3.365 3.365 3.343 3.343 6,418 +0.08(+2.41%)
Mar 04, 2002 3.242 3.365 3.242 3.264 17,473 +0.07(+2.11%)
Mar 01, 2002 3.102 3.197 3.102 3.197 11,767 +0.10(+3.07%)
Feb 28, 2002 3.102 3.102 3.102 3.102 3,209 -0.10(-2.98%)
Feb 27, 2002 3.158 3.197 3.158 3.197 7,666 +0.03(+0.88%)
Feb 26, 2002 3.096 3.169 3.096 3.169 17,651 +0.01(+0.36%)
Feb 25, 2002 3.197 3.219 3.146 3.158 19,969 -0.07(-2.09%)
Feb 22, 2002 3.264 3.287 3.225 3.225 22,643 -0.04(-1.37%)
Feb 21, 2002 3.337 3.337 3.259 3.270 24,604 -0.06(-1.69%)
Feb 20, 2002 3.354 3.360 3.315 3.326 25,139 +0.01(+0.34%)
Feb 19, 2002 3.360 3.360 3.315 3.315 4,279 -0.02(-0.67%)
Feb 18, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Feb 15, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Feb 14, 2002 3.337 3.365 3.326 3.337 21,217 -0.01(-0.17%)
Feb 13, 2002 3.337 3.343 3.337 3.343 891 -0.04(-1.32%)
Feb 12, 2002 3.365 3.388 3.348 3.388 34,589 +0.06(+1.68%)
Feb 11, 2002 3.365 3.393 3.332 3.332 23,535 -0.03(-0.83%)
Feb 08, 2002 3.360 3.360 3.360 3.360 891 +0.01(+0.17%)
Feb 07, 2002 3.449 3.500 3.354 3.354 92,357 -0.10(-2.76%)
Feb 06, 2002 3.505 3.539 3.410 3.449 106,264 -0.06(-1.76%)
Feb 05, 2002 3.494 3.511 3.494 3.511 21,038 +0.00(+0.00%)
Feb 04, 2002 3.533 3.533 3.505 3.511 6,953 -0.05(-1.42%)
Feb 01, 2002 3.584 3.590 3.561 3.561 8,736 -0.03(-0.78%)
Jan 31, 2002 3.500 3.590 3.500 3.590 4,100 +0.10(+2.89%)
Jan 30, 2002 3.505 3.505 3.477 3.489 17,294 -0.01(-0.32%)
Jan 29, 2002 3.629 3.634 3.483 3.500 40,116 -0.04(-1.11%)
Jan 28, 2002 3.578 3.646 3.505 3.539 16,759 -0.05(-1.41%)
Jan 25, 2002 3.449 3.590 3.449 3.590 7,488 +0.16(+4.57%)
Jan 24, 2002 3.427 3.444 3.421 3.433 5,348 -0.01(-0.16%)
Jan 23, 2002 3.449 3.494 3.410 3.438 14,263 +0.03(+0.99%)
Jan 22, 2002 3.489 3.494 3.404 3.404 13,728 +0.04(+1.17%)
Jan 21, 2002 3.493 3.494 3.365 3.365 20,860 +0.00(+0.00%)
Jan 18, 2002 3.493 3.494 3.365 3.365 20,860 +0.01(+0.17%)
Jan 17, 2002 3.393 3.438 3.349 3.360 20,147 -0.03(-0.99%)
Jan 16, 2002 3.253 3.393 3.231 3.393 97,528 +0.15(+4.49%)
Jan 15, 2002 3.270 3.270 3.219 3.247 53,667 -0.02(-0.69%)
Jan 14, 2002 3.242 3.270 3.203 3.270 46,357 +0.06(+1.92%)
Jan 11, 2002 3.242 3.287 3.208 3.208 8,736 -0.03(-1.04%)
Jan 10, 2002 3.253 3.337 3.192 3.242 80,589 +0.26(+8.65%)
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.