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 (%)
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 5,526 -0.09(-2.40%)
Sep 25, 2002 3.736 3.736 3.736 3.736 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 3.898 3.736 3.741 38,688 -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 3.870 3.870 3.870 3.870 891 +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 3.893 3.893 3.893 3.893 1,782 +0.00(+0.01%)
Sep 06, 2002 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Sep 05, 2002 3.893 3.893 3.893 3.893 1,782 -0.01(-0.14%)
Sep 04, 2002 3.898 3.926 3.893 3.898 65,430 -0.02(-0.43%)
Sep 03, 2002 3.898 3.915 3.898 3.915 8,379 +0.05(+1.31%)
Aug 30, 2002 3.708 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%)
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%)
May 01, 2002 3.590 3.595 3.590 3.590 20,324 +0.02(+0.62%)
Apr 30, 2002 3.623 3.702 3.455 3.568 20,859 +0.08(+2.42%)
Apr 29, 2002 3.489 3.618 3.483 3.483 12,480 +0.02(+0.49%)
Apr 26, 2002 3.534 3.623 3.466 3.466 132,823 -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 9,270 -0.02(-0.61%)
Apr 23, 2002 3.764 3.764 3.618 3.668 37,974 -0.10(-2.53%)
Apr 22, 2002 3.837 3.837 3.573 3.764 43,501 -0.07(-1.76%)
Apr 19, 2002 3.954 3.954 3.831 3.831 2,852 -0.10(-2.43%)
Apr 18, 2002 3.921 3.954 3.825 3.926 14,441 +0.07(+1.74%)
Apr 17, 2002 3.870 3.927 3.859 3.859 15,689 +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 13,014 -0.02(-0.58%)
Apr 12, 2002 3.926 3.926 3.870 3.870 11,232 -0.01(-0.14%)
Apr 11, 2002 3.918 3.926 3.876 3.876 14,262 +0.01(+0.29%)
Apr 10, 2002 3.808 3.921 3.708 3.865 25,494 +0.16(+4.39%)
Apr 09, 2002 3.780 3.898 3.702 3.702 32,091 +0.03(+0.76%)
Apr 08, 2002 3.573 3.780 3.573 3.674 46,710 +0.03(+0.77%)
Apr 05, 2002 3.506 3.646 3.506 3.646 6,596 +0.16(+4.67%)
Apr 04, 2002 3.506 3.506 3.483 3.483 1,961 +0.00(+0.00%)
Apr 03, 2002 3.506 3.534 3.450 3.483 6,953 -0.02(-0.64%)
Apr 02, 2002 3.500 3.506 3.500 3.506 4,100 +0.12(+3.63%)
Apr 01, 2002 3.365 3.438 3.365 3.383 7,309 +0.02(+0.52%)
Mar 29, 2002 3.360 3.365 3.360 3.365 21,572 +0.00(+0.00%)
Mar 28, 2002 3.360 3.365 3.360 3.365 21,572 +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 78,089 +0.00(+0.00%)
Mar 25, 2002 3.343 3.365 3.343 3.365 13,371 +0.08(+2.56%)
Mar 22, 2002 3.337 3.343 3.281 3.281 23,355 -0.06(-1.93%)
Mar 21, 2002 3.354 3.354 3.309 3.346 9,270 +0.04(+1.10%)
Mar 20, 2002 3.304 3.309 3.281 3.309 44,571 -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 3.276 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 3.349 3.349 6,240 -0.00(-0.08%)
Mar 13, 2002 3.343 3.393 3.343 3.351 23,177 -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 29,417 +0.00(+0.00%)
Mar 06, 2002 3.315 3.365 3.315 3.365 33,339 +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 17,472 +0.07(+2.11%)
Mar 01, 2002 3.102 3.197 3.102 3.197 11,766 +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 17,650 +0.01(+0.36%)
Feb 25, 2002 3.197 3.220 3.147 3.158 19,968 -0.07(-2.09%)
Feb 22, 2002 3.264 3.287 3.225 3.225 22,642 -0.04(-1.37%)
Feb 21, 2002 3.337 3.337 3.259 3.270 24,603 -0.06(-1.69%)
Feb 20, 2002 3.354 3.360 3.315 3.326 25,138 +0.01(+0.34%)
Feb 19, 2002 3.360 3.360 3.315 3.315 4,278 -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 21,216 -0.01(-0.17%)
Feb 13, 2002 3.338 3.343 3.337 3.343 891 -0.04(-1.32%)
Feb 12, 2002 3.365 3.388 3.349 3.388 34,587 +0.06(+1.68%)
Feb 11, 2002 3.365 3.393 3.332 3.332 23,533 -0.03(-0.83%)
Feb 08, 2002 3.360 3.360 3.360 3.360 891 +0.01(+0.17%)
Feb 07, 2002 3.450 3.500 3.354 3.354 92,352 -0.10(-2.76%)
Feb 06, 2002 3.506 3.539 3.410 3.450 106,258 -0.06(-1.76%)
Feb 05, 2002 3.494 3.511 3.494 3.511 21,037 +0.00(+0.00%)
Feb 04, 2002 3.534 3.534 3.506 3.511 6,953 -0.05(-1.42%)
Feb 01, 2002 3.584 3.590 3.562 3.562 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 3.506 3.506 3.478 3.489 17,293 -0.01(-0.32%)
Jan 29, 2002 3.629 3.635 3.483 3.500 40,114 -0.04(-1.11%)
Jan 28, 2002 3.579 3.646 3.506 3.539 16,758 -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 3.450 3.494 3.410 3.438 14,262 +0.03(+0.99%)
Jan 22, 2002 3.489 3.494 3.405 3.405 13,728 +0.04(+1.17%)
Jan 21, 2002 3.493 3.494 3.365 3.365 20,859 +0.00(+0.00%)
Jan 18, 2002 3.493 3.494 3.365 3.365 20,859 +0.01(+0.17%)
Jan 17, 2002 3.393 3.438 3.349 3.360 20,146 -0.03(-0.99%)
Jan 16, 2002 3.253 3.393 3.231 3.393 97,522 +0.15(+4.49%)
Jan 15, 2002 3.270 3.270 3.220 3.248 53,664 -0.02(-0.69%)
Jan 14, 2002 3.242 3.270 3.203 3.270 46,354 +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 80,585 +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.