John B Sanfilippo (NQ: JBSS )

106.32 +0.91 (+0.86%)
Streaming Delayed Price Updated: 1:06 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 19.27 283,916 -0.36(-1.83%)
Oct 30, 2003 18.12 20.09 18.62 19.63 492,716 +1.51(+8.33%)
Oct 29, 2003 17.89 18.45 17.60 18.12 425,866 +0.81(+4.67%)
Oct 28, 2003 16.55 18.04 16.27 17.31 471,026 +1.10(+6.78%)
Oct 27, 2003 15.98 16.65 15.87 16.21 324,658 +0.39(+2.45%)
Oct 24, 2003 15.96 16.04 15.76 15.82 116,064 -0.22(-1.40%)
Oct 23, 2003 15.72 16.60 15.72 16.05 306,651 +0.19(+1.17%)
Oct 22, 2003 14.29 16.34 14.09 15.86 631,845 +2.40(+17.78%)
Oct 21, 2003 13.81 13.83 13.27 13.47 37,989 -0.15(-1.11%)
Oct 20, 2003 13.50 13.81 13.18 13.62 115,844 +0.35(+2.62%)
Oct 17, 2003 13.32 13.65 13.27 13.27 20,071 -0.33(-2.43%)
Oct 16, 2003 13.80 13.88 12.90 13.60 56,085 -0.20(-1.46%)
Oct 15, 2003 13.66 13.88 13.46 13.80 125,572 +0.21(+1.57%)
Oct 14, 2003 13.18 13.60 13.18 13.59 156,412 +0.44(+3.33%)
Oct 13, 2003 12.98 13.20 12.86 13.15 82,081 +0.22(+1.73%)
Oct 10, 2003 12.87 13.16 12.84 12.93 48,597 -0.25(-1.91%)
Oct 09, 2003 13.13 13.21 13.07 13.18 31,617 +0.06(+0.43%)
Oct 08, 2003 13.34 13.41 13.12 13.12 43,268 -0.22(-1.68%)
Oct 07, 2003 12.84 13.74 12.84 13.35 195,344 +0.56(+4.39%)
Oct 06, 2003 12.28 12.81 12.00 12.79 119,644 +0.64(+5.31%)
Oct 03, 2003 12.21 12.34 11.92 12.14 42,610 +0.22(+1.88%)
Oct 02, 2003 12.00 12.03 11.92 11.92 65,944 -0.08(-0.70%)
Oct 01, 2003 12.03 12.05 11.92 12.00 47,625 +0.07(+0.61%)
Sep 30, 2003 12.07 12.14 11.92 11.93 39,401 -0.08(-0.70%)
Sep 29, 2003 12.06 12.06 11.83 12.01 79,440 +0.24(+2.00%)
Sep 26, 2003 12.32 12.32 11.50 11.78 114,686 -0.36(-2.95%)
Sep 25, 2003 11.95 12.31 10.99 12.14 270,204 +0.25(+2.07%)
Sep 24, 2003 11.21 11.99 11.27 11.89 129,212 +0.68(+6.05%)
Sep 23, 2003 10.94 11.22 10.94 11.21 50,060 +0.24(+2.20%)
Sep 22, 2003 11.07 11.07 10.75 10.97 39,579 -0.02(-0.18%)
Sep 19, 2003 10.82 11.06 10.72 10.99 43,286 +0.18(+1.66%)
Sep 18, 2003 10.99 10.99 10.69 10.81 52,817 +0.04(+0.40%)
Sep 17, 2003 10.38 11.21 10.38 10.77 76,306 +0.39(+3.78%)
Sep 16, 2003 10.44 10.47 10.38 10.38 31,039 +0.00(+0.00%)
Sep 15, 2003 10.40 10.48 10.15 10.38 36,013 -0.02(-0.16%)
Sep 12, 2003 10.39 10.48 10.35 10.39 25,138 +0.02(+0.16%)
Sep 11, 2003 10.24 10.49 10.24 10.38 23,533 -0.03(-0.27%)
Sep 10, 2003 10.32 10.66 10.32 10.40 58,477 +0.02(+0.22%)
Sep 09, 2003 10.31 10.46 10.15 10.38 118,560 +0.02(+0.22%)
Sep 08, 2003 9.855 10.50 9.502 10.36 131,396 +0.32(+3.19%)
Sep 05, 2003 9.546 10.10 9.546 10.04 148,512 +0.49(+5.09%)
Sep 04, 2003 9.394 9.563 9.311 9.554 28,347 +0.04(+0.43%)
Sep 03, 2003 9.221 9.535 9.221 9.513 47,958 +0.30(+3.29%)
Sep 02, 2003 9.255 9.255 8.991 9.210 36,013 -0.01(-0.12%)
Aug 29, 2003 9.103 9.255 9.098 9.221 20,859 +0.11(+1.17%)
Aug 28, 2003 9.238 9.238 9.014 9.115 48,137 -0.03(-0.37%)
Aug 27, 2003 9.255 9.255 8.974 9.148 41,540 -0.07(-0.73%)
Aug 26, 2003 9.115 9.216 8.991 9.216 36,192 +0.19(+2.11%)
Aug 25, 2003 8.688 9.148 8.610 9.025 47,780 +0.36(+4.14%)
Aug 22, 2003 8.800 8.800 8.599 8.666 55,446 -0.03(-0.39%)
Aug 21, 2003 8.722 8.800 8.644 8.700 42,610 +0.06(+0.71%)
Aug 20, 2003 8.369 8.694 8.352 8.638 82,011 +0.36(+4.33%)
Aug 19, 2003 8.458 8.750 8.223 8.279 137,636 +0.57(+7.44%)
Aug 18, 2003 7.516 7.712 7.409 7.706 49,385 +0.19(+2.53%)
Aug 15, 2003 7.443 7.516 7.404 7.516 13,371 +0.21(+2.92%)
Aug 14, 2003 7.421 7.421 7.079 7.303 11,766 -0.02(-0.23%)
Aug 13, 2003 7.292 7.320 7.179 7.320 26,564 +0.11(+1.56%)
Aug 12, 2003 7.348 7.348 7.017 7.208 91,995 -0.06(-0.77%)
Aug 11, 2003 7.017 7.264 7.017 7.264 17,828 +0.25(+3.52%)
Aug 08, 2003 7.252 7.252 6.849 7.017 52,772 -0.08(-1.11%)
Aug 07, 2003 7.022 7.146 7.022 7.095 37,083 -0.04(-0.55%)
Aug 06, 2003 7.123 7.292 6.843 7.135 252,809 +0.12(+1.76%)
Aug 05, 2003 7.073 7.499 6.905 7.011 266,537 -0.39(-5.30%)
Aug 04, 2003 7.595 7.914 6.686 7.404 157,248 -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.