John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.737 3.775 3.737 3.775 1,654 -0.03(-0.86%)
May 28, 2002 3.807 3.807 3.780 3.807 6,067 +0.00(+0.00%)
May 27, 2002 3.835 3.835 3.780 3.807 13,789 +0.00(+0.00%)
May 24, 2002 3.835 3.835 3.780 3.807 13,789 +0.00(+0.00%)
May 23, 2002 3.753 3.807 3.753 3.807 33,093 +0.05(+1.45%)
May 22, 2002 3.753 3.753 3.753 3.753 735 +0.00(+0.00%)
May 21, 2002 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
May 20, 2002 3.758 3.780 3.753 3.753 9,008 +0.02(+0.44%)
May 17, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
May 16, 2002 3.519 3.699 3.519 3.737 5,883 -0.03(-0.72%)
May 15, 2002 3.655 3.764 3.432 3.764 28,497 +0.11(+2.98%)
May 14, 2002 3.552 3.655 3.552 3.655 37,506 +0.13(+3.54%)
May 13, 2002 3.329 3.530 3.329 3.530 1,286 +0.20(+5.87%)
May 10, 2002 3.628 3.628 3.247 3.334 31,439 -0.29(-7.96%)
May 09, 2002 3.589 3.622 3.486 3.622 12,134 -0.01(-0.30%)
May 08, 2002 3.612 3.633 3.568 3.633 10,663 +0.02(+0.60%)
May 07, 2002 3.617 3.617 3.563 3.612 5,515 +0.04(+1.22%)
May 06, 2002 3.584 3.612 3.568 3.568 46,147 -0.02(-0.46%)
May 03, 2002 3.590 3.590 3.584 3.584 5,331 +0.10(+2.97%)
May 02, 2002 3.528 3.590 3.465 3.481 21,143 +0.00(+0.00%)
May 01, 2002 3.481 3.486 3.481 3.481 20,959 +0.02(+0.62%)
Apr 30, 2002 3.514 3.590 3.350 3.459 21,510 +0.08(+2.42%)
Apr 29, 2002 3.383 3.508 3.378 3.378 12,869 +0.02(+0.49%)
Apr 26, 2002 3.427 3.514 3.361 3.361 136,971 -0.12(-3.44%)
Apr 25, 2002 3.481 3.481 3.481 3.481 6,434 -0.05(-1.54%)
Apr 24, 2002 3.584 3.584 3.481 3.535 9,560 -0.02(-0.61%)
Apr 23, 2002 3.650 3.650 3.508 3.557 39,160 -0.09(-2.53%)
Apr 22, 2002 3.720 3.720 3.465 3.650 44,860 -0.07(-1.76%)
Apr 19, 2002 3.835 3.835 3.715 3.715 2,941 -0.09(-2.43%)
Apr 18, 2002 3.802 3.835 3.709 3.807 14,892 +0.07(+1.74%)
Apr 17, 2002 3.753 3.808 3.742 3.742 16,179 +0.03(+0.88%)
Apr 16, 2002 3.742 3.742 3.709 3.709 1,838 -0.02(-0.58%)
Apr 15, 2002 3.753 3.807 3.731 3.731 13,421 -0.02(-0.58%)
Apr 12, 2002 3.807 3.807 3.752 3.753 11,582 -0.01(-0.14%)
Apr 11, 2002 3.799 3.807 3.758 3.758 14,708 +0.01(+0.29%)
Apr 10, 2002 3.693 3.802 3.596 3.748 26,291 +0.16(+4.39%)
Apr 09, 2002 3.666 3.780 3.590 3.590 33,093 +0.03(+0.76%)
Apr 08, 2002 3.465 3.666 3.465 3.563 48,169 +0.03(+0.77%)
Apr 05, 2002 3.399 3.535 3.399 3.535 6,802 +0.16(+4.67%)
Apr 04, 2002 3.399 3.399 3.378 3.378 2,022 +0.00(+0.00%)
Apr 03, 2002 3.399 3.427 3.345 3.378 7,170 -0.02(-0.64%)
Apr 02, 2002 3.394 3.399 3.394 3.399 4,228 +0.12(+3.63%)
Apr 01, 2002 3.263 3.334 3.263 3.280 7,538 +0.02(+0.52%)
Mar 29, 2002 3.258 3.263 3.258 3.263 22,246 +0.00(+0.00%)
Mar 28, 2002 3.258 3.263 3.258 3.263 22,246 +0.01(+0.18%)
Mar 27, 2002 3.242 3.257 3.242 3.257 551 -0.01(-0.18%)
Mar 26, 2002 3.249 3.307 3.242 3.263 80,528 +0.00(+0.00%)
Mar 25, 2002 3.242 3.263 3.242 3.263 13,789 +0.08(+2.56%)
Mar 22, 2002 3.236 3.242 3.182 3.182 24,084 -0.06(-1.93%)
Mar 21, 2002 3.253 3.253 3.209 3.244 9,560 +0.04(+1.10%)
Mar 20, 2002 3.204 3.209 3.182 3.209 45,963 -0.01(-0.17%)
Mar 19, 2002 3.263 3.263 3.215 3.215 4,780 -0.05(-1.50%)
Mar 18, 2002 3.263 3.263 3.176 3.263 8,641 +0.01(+0.42%)
Mar 15, 2002 3.263 3.263 3.249 3.250 7,170 +0.00(+0.08%)
Mar 14, 2002 3.263 3.263 3.247 3.247 6,434 -0.00(-0.08%)
Mar 13, 2002 3.242 3.291 3.242 3.250 23,901 -0.00(-0.08%)
Mar 12, 2002 3.263 3.263 3.253 3.253 5,883 +0.00(+0.00%)
Mar 11, 2002 3.263 3.263 3.253 3.253 11,031 +0.00(+0.00%)
Mar 08, 2002 3.263 3.263 3.253 3.253 6,067 -0.01(-0.33%)
Mar 07, 2002 3.263 3.263 3.236 3.263 30,335 +0.00(+0.00%)
Mar 06, 2002 3.215 3.263 3.215 3.263 34,380 +0.02(+0.67%)
Mar 05, 2002 3.263 3.263 3.242 3.242 6,618 +0.08(+2.41%)
Mar 04, 2002 3.144 3.263 3.144 3.166 18,017 +0.07(+2.11%)
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.