John B Sanfilippo (NQ: JBSS )

81.74 USD -0.66 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.29 16.29 15.40 15.76 63,700 +0.14(+0.90%)
May 29, 2003 14.50 16.24 14.12 15.62 220,300 +1.79(+12.94%)
May 28, 2003 14.01 14.29 13.53 13.83 204,500 -0.54(-3.76%)
May 27, 2003 14.61 15.47 14.11 14.37 170,600 -1.32(-8.41%)
May 23, 2003 15.41 16.15 15.41 15.69 58,000 -0.39(-2.43%)
May 22, 2003 15.21 16.40 15.21 16.08 60,500 +0.58(+3.74%)
May 21, 2003 16.00 16.45 15.11 15.50 137,600 -1.06(-6.40%)
May 20, 2003 16.34 16.60 14.95 16.56 135,800 +0.22(+1.35%)
May 19, 2003 17.03 17.28 14.50 16.34 210,200 -1.65(-9.17%)
May 16, 2003 18.23 18.80 17.66 17.99 36,800 -0.63(-3.38%)
May 15, 2003 18.66 19.00 18.22 18.62 61,800 -0.18(-0.96%)
May 14, 2003 18.85 18.98 18.48 18.80 86,000 -0.02(-0.11%)
May 13, 2003 18.24 18.90 18.10 18.82 126,300 +0.58(+3.18%)
May 12, 2003 18.22 18.41 17.82 18.24 87,300 +0.43(+2.41%)
May 09, 2003 16.25 17.81 16.25 17.81 83,100 +1.07(+6.39%)
May 08, 2003 17.29 17.78 16.10 16.74 178,000 -1.24(-6.90%)
May 07, 2003 18.94 19.06 16.94 17.98 200,900 -0.97(-5.12%)
May 06, 2003 19.32 19.43 18.86 18.95 77,900 -0.45(-2.31%)
May 05, 2003 18.96 19.41 18.89 19.40 147,600 +0.87(+4.70%)
May 02, 2003 18.36 19.00 17.93 18.53 58,100 +0.20(+1.09%)
May 01, 2003 18.83 19.01 18.33 18.33 66,200 -0.47(-2.49%)
Apr 30, 2003 19.39 19.39 18.30 18.80 158,600 -0.39(-2.04%)
Apr 29, 2003 17.99 19.20 17.26 19.19 315,300 +1.35(+7.57%)
Apr 28, 2003 17.16 17.96 16.40 17.84 241,600 +0.74(+4.33%)
Apr 25, 2003 17.10 17.10 16.75 17.10 65,400 -0.15(-0.87%)
Apr 24, 2003 16.40 17.25 16.30 17.25 108,500 +0.85(+5.18%)
Apr 23, 2003 16.90 17.15 16.05 16.40 157,700 -0.50(-2.96%)
Apr 22, 2003 17.25 17.50 16.20 16.90 142,800 -0.14(-0.82%)
Apr 21, 2003 16.26 17.85 16.20 17.04 231,100 +1.04(+6.50%)
Apr 17, 2003 15.50 16.21 15.40 16.00 99,400 +0.59(+3.83%)
Apr 16, 2003 15.50 15.50 15.12 15.41 46,000 -0.04(-0.26%)
Apr 15, 2003 15.50 15.50 15.01 15.45 35,800 +0.15(+0.98%)
Apr 14, 2003 15.40 15.40 15.19 15.30 43,600 +0.06(+0.39%)
Apr 11, 2003 15.40 15.40 15.09 15.24 22,800 -0.01(-0.07%)
Apr 10, 2003 14.90 15.39 14.70 15.25 41,100 -0.15(-0.97%)
Apr 09, 2003 15.45 15.60 15.30 15.40 35,000 -0.10(-0.65%)
Apr 08, 2003 15.58 15.80 15.45 15.50 30,900 -0.12(-0.77%)
Apr 07, 2003 15.83 15.83 14.86 15.62 123,800 -0.05(-0.32%)
Apr 04, 2003 14.80 15.70 14.68 15.67 92,100 +0.93(+6.33%)
Apr 03, 2003 14.69 14.75 14.50 14.74 24,500 +0.12(+0.80%)
Apr 02, 2003 14.69 14.75 14.40 14.62 23,000 +0.02(+0.14%)
Apr 01, 2003 14.30 14.74 14.30 14.60 42,100 +0.25(+1.74%)
Mar 31, 2003 14.80 14.80 14.35 14.35 38,600 -0.44(-2.97%)
Mar 28, 2003 14.00 14.95 14.00 14.79 94,700 +0.56(+3.94%)
Mar 27, 2003 13.00 14.31 13.00 14.23 7,430,000 +0.97(+7.32%)
Mar 26, 2003 13.09 13.26 12.98 13.26 15,179 +0.21(+1.61%)
Mar 25, 2003 12.99 13.05 12.93 13.05 22,495 +0.10(+0.77%)
Mar 24, 2003 12.85 12.95 12.72 12.95 11,500 +0.25(+1.97%)
Mar 21, 2003 12.84 12.84 12.60 12.70 750,000 -0.10(-0.78%)
Mar 20, 2003 12.87 13.02 12.80 12.80 2,800 -0.14(-1.07%)
Mar 19, 2003 12.60 13.01 12.60 12.94 6,640 -0.06(-0.47%)
Mar 18, 2003 12.85 13.05 12.16 13.00 44,551 +0.10(+0.78%)
Mar 17, 2003 13.16 13.43 12.76 12.90 24,153 -0.49(-3.66%)
Mar 14, 2003 13.46 13.46 12.73 13.39 49,200 -0.07(-0.52%)
Mar 13, 2003 13.40 13.51 13.17 13.46 34,000 -0.03(-0.22%)
Mar 12, 2003 13.54 13.54 13.35 13.49 16,372 -0.08(-0.59%)
Mar 11, 2003 12.99 13.62 12.85 13.57 29,700 +0.48(+3.67%)
Mar 10, 2003 13.10 13.18 12.52 13.09 39,800 -0.03(-0.23%)
Mar 07, 2003 13.50 13.62 13.11 13.12 22,200 -0.48(-3.53%)
Mar 06, 2003 13.50 13.75 13.15 13.60 30,400 +0.10(+0.74%)
Mar 05, 2003 13.08 13.60 13.06 13.50 23,600 +0.30(+2.27%)
Mar 04, 2003 13.48 13.62 13.06 13.20 39,100 -0.30(-2.22%)
Mar 03, 2003 13.44 13.65 13.20 13.50 19,100 +0.20(+1.50%)
Feb 28, 2003 13.20 13.45 13.04 13.30 9,200 +0.20(+1.53%)
Feb 27, 2003 13.07 13.20 12.86 13.10 28,200 +0.05(+0.38%)
Feb 26, 2003 13.08 13.18 12.95 13.05 38,600 -0.04(-0.31%)
Feb 25, 2003 13.13 13.22 12.92 13.09 34,300 +0.09(+0.69%)
Feb 24, 2003 13.00 13.50 12.78 13.00 93,100 +0.00(+0.00%)
Feb 21, 2003 12.37 13.00 12.26 13.00 71,100 +0.66(+5.35%)
Feb 20, 2003 12.50 12.50 12.08 12.34 24,800 -0.04(-0.32%)
Feb 19, 2003 11.70 12.40 11.62 12.38 44,200 +0.74(+6.35%)
Feb 18, 2003 11.65 11.75 11.56 11.64 44,200 -0.17(-1.44%)
Feb 14, 2003 11.63 11.83 11.63 11.81 13,100 +0.22(+1.90%)
Feb 13, 2003 11.40 11.66 11.25 11.59 40,400 +0.02(+0.18%)
Feb 12, 2003 12.21 12.43 11.16 11.57 78,200 -0.58(-4.78%)
Feb 11, 2003 12.75 12.75 12.12 12.15 24,300 -0.50(-3.95%)
Feb 10, 2003 13.11 13.24 11.92 12.65 80,400 -0.55(-4.17%)
Feb 07, 2003 13.41 13.54 13.15 13.20 22,600 -0.30(-2.22%)
Feb 06, 2003 13.71 13.71 13.50 13.50 12,700 -0.19(-1.39%)
Feb 05, 2003 13.43 13.71 13.27 13.69 97,100 +0.07(+0.51%)
Feb 04, 2003 13.68 13.94 13.33 13.62 132,400 -0.07(-0.51%)
Feb 03, 2003 13.99 14.30 13.50 13.69 136,400 -0.01(-0.07%)
Jan 31, 2003 12.80 13.82 12.77 13.70 114,700 +0.82(+6.37%)
Jan 30, 2003 12.85 13.05 12.75 12.88 11,700 +0.01(+0.08%)
Jan 29, 2003 12.90 13.00 12.32 12.87 89,100 -0.08(-0.62%)
Jan 28, 2003 12.37 12.97 12.34 12.95 79,100 +0.58(+4.69%)
Jan 27, 2003 12.80 12.85 12.03 12.37 64,200 -0.48(-3.74%)
Jan 24, 2003 12.58 12.90 12.35 12.85 61,900 +0.32(+2.55%)
Jan 23, 2003 12.40 12.55 12.25 12.53 32,600 +0.01(+0.08%)
Jan 22, 2003 11.55 12.60 11.55 12.52 156,500 +1.04(+9.06%)
Jan 21, 2003 12.20 12.20 10.90 11.48 134,500 +1.03(+9.86%)
Jan 17, 2003 10.83 11.20 10.13 10.45 16,300 -0.48(-4.39%)
Jan 16, 2003 11.08 11.08 10.85 10.93 3,100 -0.27(-2.41%)
Jan 15, 2003 11.23 11.40 10.80 11.20 14,500 +0.10(+0.90%)
Jan 14, 2003 11.04 11.31 10.51 11.10 38,200 +0.09(+0.82%)
Jan 13, 2003 11.24 11.61 10.90 11.01 35,300 +0.40(+3.77%)
Jan 10, 2003 10.50 10.73 10.42 10.61 11,900 +0.04(+0.35%)
Jan 09, 2003 10.50 10.60 10.41 10.57 4,000 -0.15(-1.37%)
Jan 08, 2003 10.50 10.81 10.48 10.72 16,900 -0.02(-0.18%)
Jan 07, 2003 10.48 10.96 10.48 10.74 31,100 +0.27(+2.58%)
Jan 06, 2003 10.06 10.62 10.00 10.47 18,600 +0.47(+4.69%)
Jan 03, 2003 10.00 10.06 9.950 10.00 25,600 -0.01(-0.11%)
Jan 02, 2003 10.04 10.44 9.900 10.01 45,200 -0.06(-0.59%)
Dec 31, 2002 9.950 10.17 9.920 10.07 4,800 +0.00(+0.00%)
Dec 30, 2002 9.850 10.19 9.850 10.07 19,900 +0.27(+2.76%)
Dec 27, 2002 9.600 9.800 9.500 9.800 6,200 -0.01(-0.10%)
Dec 26, 2002 9.900 9.900 9.810 9.810 400 +0.25(+2.62%)
Dec 24, 2002 9.560 9.560 9.560 9.560 800 +0.00(+0.00%)
Dec 23, 2002 9.450 9.600 9.450 9.560 9,100 +0.06(+0.63%)
Dec 20, 2002 9.450 9.510 9.450 9.500 7,600 +0.01(+0.12%)
Dec 19, 2002 9.390 9.500 9.350 9.489 1,900 +0.14(+1.49%)
Dec 18, 2002 9.450 9.500 9.300 9.350 11,800 -0.14(-1.48%)
Dec 17, 2002 9.450 9.490 9.450 9.490 300 +0.05(+0.52%)
Dec 16, 2002 9.340 9.441 9.340 9.441 1,600 +0.14(+1.52%)
Dec 13, 2002 9.250 9.350 9.250 9.300 8,100 +0.00(+0.01%)
Dec 12, 2002 9.220 9.300 9.220 9.299 48,700 +0.08(+0.86%)
Dec 11, 2002 9.160 9.220 9.160 9.220 12,400 +0.07(+0.77%)
Dec 10, 2002 9.100 9.170 9.100 9.150 3,300 -0.02(-0.21%)
Dec 09, 2002 9.160 9.250 9.090 9.169 15,000 -0.07(-0.76%)
Dec 06, 2002 9.200 9.239 9.200 9.239 2,500 +0.03(+0.31%)
Dec 05, 2002 9.210 9.210 9.200 9.210 3,600 +0.00(+0.00%)
Dec 04, 2002 9.300 9.300 9.200 9.210 4,400 +0.01(+0.11%)
Dec 03, 2002 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 02, 2002 9.240 9.310 9.200 9.200 4,000 +0.00(+0.00%)
Nov 29, 2002 9.220 9.220 9.200 9.200 7,200 +0.02(+0.22%)
Nov 27, 2002 9.180 9.279 9.180 9.180 5,800 -0.09(-0.97%)
Nov 26, 2002 9.130 9.290 9.130 9.270 2,100 -0.03(-0.32%)
Nov 25, 2002 9.350 9.620 9.100 9.300 21,400 -0.03(-0.32%)
Nov 22, 2002 9.320 9.350 9.320 9.330 15,400 +0.03(+0.32%)
Nov 21, 2002 9.230 9.300 9.121 9.300 7,500 +0.19(+2.09%)
Nov 20, 2002 9.090 9.140 9.090 9.110 9,400 +0.01(+0.11%)
Nov 19, 2002 9.079 9.100 9.050 9.100 11,000 +0.00(+0.00%)
Nov 18, 2002 9.000 9.100 8.870 9.100 44,300 +0.10(+1.11%)
Nov 15, 2002 8.850 9.000 8.850 9.000 28,600 +0.13(+1.47%)
Nov 14, 2002 8.790 8.870 8.750 8.870 5,800 +0.09(+1.03%)
Nov 13, 2002 8.610 8.800 8.610 8.780 4,700 +0.13(+1.49%)
Nov 12, 2002 8.640 8.950 8.640 8.651 19,300 +0.24(+2.87%)
Nov 11, 2002 8.450 8.600 8.350 8.410 6,400 -0.02(-0.24%)
Nov 08, 2002 8.540 8.540 8.420 8.430 1,200 -0.07(-0.82%)
Nov 07, 2002 8.440 8.500 8.370 8.500 11,100 +0.15(+1.80%)
Nov 06, 2002 8.360 8.420 8.300 8.350 12,300 +0.04(+0.48%)
Nov 05, 2002 8.430 8.430 8.260 8.310 2,800 +0.01(+0.12%)
Nov 04, 2002 8.210 8.440 7.650 8.300 24,500 +0.07(+0.79%)
Nov 01, 2002 8.000 8.235 8.000 8.235 15,400 +0.23(+2.94%)
Oct 31, 2002 8.000 8.020 7.960 8.000 15,040 +0.20(+2.56%)
Oct 30, 2002 8.000 8.000 7.800 7.800 2,800 +0.17(+2.23%)
Oct 29, 2002 7.480 7.980 7.360 7.630 56,000 +0.24(+3.25%)
Oct 28, 2002 7.380 7.391 7.380 7.390 11,100 -0.05(-0.67%)
Oct 25, 2002 7.450 7.450 7.440 7.440 500 +0.12(+1.64%)
Oct 24, 2002 7.340 7.470 7.310 7.320 9,400 -0.02(-0.27%)
Oct 23, 2002 7.469 7.469 7.320 7.340 3,250 +0.07(+0.96%)
Oct 22, 2002 7.350 7.350 7.250 7.270 2,700 +0.00(+0.00%)
Oct 21, 2002 7.220 7.410 7.190 7.270 13,700 +0.06(+0.83%)
Oct 18, 2002 7.150 7.250 7.150 7.210 7,500 +0.10(+1.41%)
Oct 17, 2002 7.119 7.220 7.110 7.110 2,800 +0.02(+0.28%)
Oct 16, 2002 7.010 7.090 7.010 7.090 3,600 +0.14(+2.01%)
Oct 15, 2002 6.950 6.950 6.950 6.950 1,800 +0.08(+1.16%)
Oct 14, 2002 6.870 6.870 6.870 6.870 300 -0.03(-0.43%)
Oct 11, 2002 6.719 7.000 6.700 6.900 26,900 +0.20(+2.99%)
Oct 10, 2002 6.600 6.700 6.551 6.700 4,100 +0.15(+2.29%)
Oct 09, 2002 6.550 6.550 6.550 6.550 100 -0.06(-0.91%)
Oct 08, 2002 6.600 6.610 6.600 6.610 1,000 +0.01(+0.15%)
Oct 07, 2002 6.600 6.600 6.600 6.600 1,100 -0.18(-2.65%)
Oct 04, 2002 6.790 6.790 6.550 6.780 2,500 +0.00(+0.01%)
Oct 03, 2002 6.600 6.779 6.600 6.779 2,500 -0.02(-0.31%)
Oct 02, 2002 6.600 6.800 6.250 6.800 4,500 +0.20(+3.03%)
Oct 01, 2002 6.540 6.600 6.500 6.600 7,850 +0.00(+0.00%)
Sep 30, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 27, 2002 6.600 6.600 6.600 6.600 100 +0.10(+1.54%)
Sep 26, 2002 6.650 6.650 6.500 6.500 3,100 -0.16(-2.40%)
Sep 25, 2002 6.660 6.660 6.660 6.660 700 +0.01(+0.15%)
Sep 24, 2002 6.690 6.690 6.650 6.650 4,700 -0.04(-0.60%)
Sep 23, 2002 6.690 6.690 6.690 6.690 200 +0.00(+0.00%)
Sep 20, 2002 6.690 6.690 6.690 6.690 2,000 -0.10(-1.47%)
Sep 19, 2002 6.670 6.790 6.670 6.790 600 +0.12(+1.80%)
Sep 18, 2002 6.680 6.680 6.670 6.670 700 +0.00(+0.00%)
Sep 17, 2002 6.900 6.949 6.660 6.670 21,700 -0.24(-3.47%)
Sep 16, 2002 6.910 6.910 6.910 6.910 100 +0.05(+0.73%)
Sep 13, 2002 6.860 6.860 6.860 6.860 500 -0.04(-0.56%)
Sep 12, 2002 6.899 6.899 6.899 6.899 500 +0.08(+1.14%)
Sep 11, 2002 6.821 6.821 6.821 6.821 100 -0.06(-0.86%)
Sep 10, 2002 6.870 6.880 6.870 6.880 900 -0.06(-0.87%)
Sep 09, 2002 6.940 6.941 6.940 6.941 1,000 +0.00(+0.01%)
Sep 06, 2002 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Sep 05, 2002 6.940 6.940 6.940 6.940 1,000 -0.01(-0.14%)
Sep 04, 2002 6.950 7.000 6.940 6.950 36,700 -0.03(-0.43%)
Sep 03, 2002 6.950 6.980 6.950 6.980 4,700 +0.09(+1.31%)
Aug 30, 2002 6.610 6.990 6.610 6.890 2,500 +0.26(+3.92%)
Aug 29, 2002 6.650 6.740 6.620 6.630 15,300 -0.12(-1.78%)
Aug 28, 2002 6.750 6.750 6.750 6.750 1,800 -0.03(-0.44%)
Aug 27, 2002 6.880 6.900 6.770 6.780 6,400 -0.11(-1.60%)
Aug 26, 2002 7.000 7.000 6.890 6.890 330,000 -0.06(-0.85%)
Aug 23, 2002 6.580 7.000 6.580 6.949 27,800 +0.47(+7.24%)
Aug 22, 2002 6.490 6.491 6.480 6.480 4,300 -0.12(-1.82%)
Aug 21, 2002 6.599 6.600 6.599 6.600 200 +0.10(+1.54%)
Aug 20, 2002 6.510 6.510 6.500 6.500 3,900 -0.06(-0.93%)
Aug 16, 2002 6.341 6.600 6.341 6.561 5,700 +0.15(+2.36%)
Aug 15, 2002 6.411 6.450 6.410 6.410 26,900 -0.04(-0.61%)
Aug 14, 2002 6.371 6.450 6.370 6.449 2,300 -0.05(-0.78%)
Aug 13, 2002 6.500 6.500 6.500 6.500 10,000 +0.15(+2.36%)
Aug 12, 2002 6.360 6.373 6.350 6.350 280,000 +0.00(+0.00%)
Aug 07, 2002 6.120 6.350 6.120 6.350 1,100 +0.15(+2.42%)
Aug 06, 2002 6.220 6.220 6.200 6.200 1,900 -0.10(-1.59%)
Aug 05, 2002 6.300 6.310 6.300 6.300 2,550 -0.11(-1.72%)
Aug 02, 2002 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Aug 01, 2002 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jul 31, 2002 6.740 6.740 6.410 6.410 2,700 -0.15(-2.29%)
Jul 30, 2002 6.750 6.750 6.560 6.560 5,000 -0.25(-3.67%)
Jul 29, 2002 6.300 6.810 6.300 6.810 1,300 +0.54(+8.60%)
Jul 26, 2002 6.271 6.300 6.271 6.271 1,600 +0.27(+4.52%)
Jul 25, 2002 6.000 6.005 6.000 6.000 8,400 +0.30(+5.26%)
Jul 24, 2002 5.700 6.000 4.850 5.700 19,600 -0.30(-5.00%)
Jul 23, 2002 6.352 6.352 6.250 6.000 3,000 -0.35(-5.51%)
Jul 22, 2002 6.301 6.500 6.301 6.350 10,600 +0.09(+1.44%)
Jul 19, 2002 6.260 6.260 6.260 6.260 0 -0.04(-0.63%)
Jul 17, 2002 6.200 6.500 6.200 6.300 1,800 -0.41(-6.11%)
Jul 12, 2002 6.710 6.710 6.710 6.710 100 +0.08(+1.21%)
Jul 11, 2002 6.530 6.890 5.960 6.630 9,700 -0.26(-3.77%)
Jul 10, 2002 6.810 6.890 6.810 6.890 1,400 -0.06(-0.86%)
Jul 09, 2002 6.250 6.950 6.250 6.950 2,800 +0.70(+11.20%)
Jul 08, 2002 6.460 6.460 6.250 6.250 500 -0.21(-3.25%)
Jul 05, 2002 6.280 6.490 6.280 6.460 3,400 +0.16(+2.54%)
Jul 04, 2002 6.260 6.450 6.150 6.300 8,700 +0.00(+0.00%)
Jul 03, 2002 6.260 6.450 6.150 6.300 8,700 -0.31(-4.69%)
Jul 02, 2002 6.650 6.650 6.610 6.610 2,800 -0.15(-2.22%)
Jul 01, 2002 6.770 6.771 6.760 6.760 4,500 -0.23(-3.29%)
Jun 28, 2002 6.950 6.990 6.800 6.990 1,700 +0.00(+0.00%)
Jun 27, 2002 6.990 6.990 6.990 6.990 100 +0.19(+2.79%)
Jun 26, 2002 6.950 6.950 6.800 6.800 1,400 -0.22(-3.13%)
Jun 25, 2002 7.010 7.030 7.010 7.020 4,500 +0.00(+0.00%)
Jun 21, 2002 7.010 7.010 7.010 7.020 10,800 -0.10(-1.40%)
Jun 20, 2002 7.150 7.150 7.110 7.120 13,000 -0.03(-0.42%)
Jun 19, 2002 7.100 7.250 6.950 7.150 10,800 -0.01(-0.14%)
Jun 18, 2002 7.100 7.160 7.100 7.160 6,700 +0.06(+0.85%)
Jun 17, 2002 7.100 7.160 7.100 7.100 4,200 +0.03(+0.50%)
Jun 14, 2002 7.050 7.065 7.050 7.065 300 -0.07(-1.04%)
Jun 12, 2002 7.010 7.139 7.010 7.139 1,000 +0.04(+0.55%)
Jun 11, 2002 7.070 7.190 7.000 7.100 18,200 +0.04(+0.57%)
Jun 10, 2002 7.000 7.089 7.000 7.060 31,900 +0.07(+1.00%)
Jun 07, 2002 6.901 6.990 6.901 6.990 1,200 -0.01(-0.14%)
Jun 06, 2002 6.900 7.000 6.889 7.000 15,700 +0.11(+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.