John B Sanfilippo (NQ: JBSS )

90.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.23 16.50 16.22 16.44 11,700 +0.19(+1.17%)
Aug 28, 2003 16.47 16.47 16.07 16.25 27,000 -0.06(-0.37%)
Aug 27, 2003 16.50 16.50 16.00 16.31 23,300 -0.12(-0.73%)
Aug 26, 2003 16.25 16.43 16.03 16.43 20,300 +0.34(+2.11%)
Aug 25, 2003 15.49 16.31 15.35 16.09 26,800 +0.64(+4.14%)
Aug 22, 2003 15.69 15.69 15.33 15.45 31,100 -0.06(-0.39%)
Aug 21, 2003 15.55 15.69 15.41 15.51 23,900 +0.11(+0.71%)
Aug 20, 2003 14.92 15.50 14.89 15.40 46,000 +0.64(+4.33%)
Aug 19, 2003 15.08 15.60 14.66 14.76 77,200 +1.02(+7.44%)
Aug 18, 2003 13.40 13.75 13.21 13.74 27,700 +0.34(+2.53%)
Aug 15, 2003 13.27 13.40 13.20 13.40 7,500 +0.38(+2.92%)
Aug 14, 2003 13.23 13.23 12.62 13.02 6,600 -0.03(-0.23%)
Aug 13, 2003 13.00 13.05 12.80 13.05 14,900 +0.20(+1.56%)
Aug 12, 2003 13.10 13.10 12.51 12.85 51,600 -0.10(-0.77%)
Aug 11, 2003 12.51 12.95 12.51 12.95 10,000 +0.44(+3.52%)
Aug 08, 2003 12.93 12.93 12.21 12.51 29,600 -0.14(-1.11%)
Aug 07, 2003 12.52 12.74 12.52 12.65 20,800 -0.07(-0.55%)
Aug 06, 2003 12.70 13.00 12.20 12.72 141,800 +0.22(+1.76%)
Aug 05, 2003 12.61 13.37 12.31 12.50 149,500 -0.70(-5.30%)
Aug 04, 2003 13.54 14.11 11.92 13.20 88,200 -0.34(-2.51%)
Aug 01, 2003 14.94 15.40 13.54 13.54 96,600 -1.55(-10.27%)
Jul 31, 2003 14.71 15.68 14.71 15.09 13,300 +0.11(+0.73%)
Jul 30, 2003 14.60 15.70 14.60 14.98 37,900 -0.83(-5.25%)
Jul 29, 2003 15.20 15.91 15.20 15.81 24,200 +0.31(+2.00%)
Jul 28, 2003 15.16 15.62 15.00 15.50 52,000 +0.34(+2.24%)
Jul 25, 2003 15.26 15.32 15.15 15.16 44,800 -0.18(-1.17%)
Jul 24, 2003 16.20 16.24 14.40 15.34 59,900 -0.97(-5.95%)
Jul 23, 2003 15.68 16.38 15.52 16.31 39,500 +0.61(+3.89%)
Jul 22, 2003 15.46 15.75 15.37 15.70 31,900 +0.25(+1.62%)
Jul 21, 2003 15.05 15.48 15.03 15.45 56,600 +0.36(+2.39%)
Jul 18, 2003 15.00 15.15 14.50 15.09 39,700 -0.01(-0.07%)
Jul 17, 2003 16.89 17.00 14.20 15.10 169,500 -2.30(-13.22%)
Jul 16, 2003 17.35 17.75 17.35 17.40 47,400 -0.34(-1.92%)
Jul 15, 2003 17.31 17.74 17.16 17.74 53,300 +0.49(+2.84%)
Jul 14, 2003 17.19 17.25 16.70 17.25 95,300 +0.70(+4.23%)
Jul 11, 2003 16.03 16.82 16.03 16.55 52,400 -0.06(-0.36%)
Jul 10, 2003 17.04 17.07 16.30 16.61 60,400 -0.54(-3.15%)
Jul 09, 2003 17.25 17.49 16.78 17.15 93,800 -0.06(-0.35%)
Jul 08, 2003 15.99 17.21 15.75 17.21 79,400 +1.36(+8.58%)
Jul 07, 2003 15.40 16.00 15.40 15.85 98,000 -0.17(-1.06%)
Jul 03, 2003 15.76 16.09 15.76 16.02 16,300 -0.03(-0.19%)
Jul 02, 2003 15.85 16.15 15.76 16.05 13,100 +0.20(+1.27%)
Jul 01, 2003 16.19 16.19 15.26 15.85 92,000 -0.30(-1.86%)
Jun 30, 2003 16.26 16.75 15.79 16.15 419,026 -0.50(-3.00%)
Jun 27, 2003 17.00 17.25 16.32 16.65 105,621 +0.20(+1.22%)
Jun 26, 2003 17.48 17.65 16.10 16.45 105,900 -0.81(-4.69%)
Jun 25, 2003 17.80 17.80 17.17 17.26 36,900 -0.05(-0.29%)
Jun 24, 2003 17.60 18.00 17.25 17.31 73,600 -0.20(-1.14%)
Jun 23, 2003 17.15 18.00 17.08 17.51 108,200 +0.44(+2.58%)
Jun 20, 2003 17.80 17.80 16.91 17.07 32,100 -0.93(-5.17%)
Jun 19, 2003 17.96 18.00 17.05 18.00 43,000 +0.11(+0.61%)
Jun 18, 2003 18.00 18.00 16.95 17.89 42,900 -0.11(-0.61%)
Jun 17, 2003 17.96 18.05 17.69 18.00 44,800 +0.05(+0.28%)
Jun 16, 2003 17.15 18.22 17.10 17.95 95,500 +1.04(+6.15%)
Jun 13, 2003 16.65 17.10 16.65 16.91 26,900 +0.10(+0.59%)
Jun 12, 2003 17.18 17.18 16.60 16.81 41,000 -0.00(-0.01%)
Jun 11, 2003 17.00 17.08 16.49 16.81 65,700 -0.18(-1.05%)
Jun 10, 2003 17.28 17.35 16.38 16.99 60,300 +0.35(+2.10%)
Jun 09, 2003 15.65 17.17 15.62 16.64 157,900 +1.02(+6.53%)
Jun 06, 2003 16.00 16.00 15.45 15.62 23,800 -0.40(-2.50%)
Jun 05, 2003 15.05 16.05 14.96 16.02 53,800 +0.66(+4.30%)
Jun 04, 2003 16.19 16.19 15.36 15.36 60,900 -0.58(-3.64%)
Jun 03, 2003 15.98 16.20 15.53 15.94 67,800 +0.14(+0.89%)
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.