John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 8.380 8.638 7.595 7.595 172,224 -0.87(-10.27%)
Jul 31, 2003 8.251 8.795 8.251 8.464 23,712 +0.06(+0.73%)
Jul 30, 2003 8.189 8.806 8.189 8.402 67,570 -0.47(-5.25%)
Jul 29, 2003 8.526 8.924 8.526 8.868 43,145 +0.17(+2.00%)
Jul 28, 2003 8.503 8.761 8.413 8.694 92,708 +0.19(+2.24%)
Jul 25, 2003 8.559 8.593 8.498 8.503 79,872 -0.10(-1.17%)
Jul 24, 2003 9.087 9.109 8.077 8.604 106,793 -0.54(-5.95%)
Jul 23, 2003 8.795 9.187 8.705 9.148 70,422 +0.34(+3.89%)
Jul 22, 2003 8.671 8.834 8.621 8.806 56,873 +0.14(+1.62%)
Jul 21, 2003 8.441 8.683 8.430 8.666 100,909 +0.20(+2.39%)
Jul 18, 2003 8.413 8.498 8.133 8.464 70,779 -0.01(-0.07%)
Jul 17, 2003 9.474 9.535 7.965 8.470 302,194 -1.29(-13.22%)
Jul 16, 2003 9.732 9.956 9.732 9.760 84,507 -0.19(-1.92%)
Jul 15, 2003 9.709 9.950 9.625 9.950 95,026 +0.27(+2.84%)
Jul 14, 2003 9.642 9.675 9.367 9.675 169,906 +0.39(+4.23%)
Jul 11, 2003 8.991 9.434 8.991 9.283 93,421 -0.03(-0.36%)
Jul 10, 2003 9.558 9.575 9.143 9.316 107,684 -0.30(-3.15%)
Jul 09, 2003 9.675 9.810 9.412 9.619 167,232 -0.03(-0.35%)
Jul 08, 2003 8.969 9.653 8.834 9.653 141,559 +0.76(+8.58%)
Jul 07, 2003 8.638 8.974 8.638 8.890 174,720 -0.10(-1.06%)
Jul 03, 2003 8.840 9.025 8.840 8.986 29,060 -0.02(-0.19%)
Jul 02, 2003 8.890 9.058 8.840 9.002 23,355 +0.11(+1.27%)
Jul 01, 2003 9.081 9.081 8.559 8.890 164,023 -0.17(-1.86%)
Jun 30, 2003 9.120 9.395 8.857 9.058 747,064 -0.28(-3.00%)
Jun 27, 2003 9.535 9.675 9.154 9.339 188,307 +0.11(+1.22%)
Jun 26, 2003 9.804 9.900 9.030 9.227 188,804 -0.45(-4.69%)
Jun 25, 2003 9.984 9.984 9.631 9.681 65,787 -0.03(-0.29%)
Jun 24, 2003 9.872 10.10 9.675 9.709 131,218 -0.11(-1.14%)
Jun 23, 2003 9.619 10.10 9.580 9.821 192,905 +0.25(+2.58%)
Jun 20, 2003 9.984 9.984 9.485 9.575 57,229 -0.52(-5.17%)
Jun 19, 2003 10.07 10.10 9.563 10.10 76,662 +0.06(+0.61%)
Jun 18, 2003 10.10 10.10 9.507 10.03 76,484 -0.06(-0.61%)
Jun 17, 2003 10.07 10.12 9.922 10.10 79,872 +0.03(+0.28%)
Jun 16, 2003 9.619 10.22 9.591 10.07 170,263 +0.58(+6.15%)
Jun 13, 2003 9.339 9.591 9.339 9.485 47,958 +0.06(+0.59%)
Jun 12, 2003 9.636 9.636 9.311 9.429 73,097 -0.00(-0.01%)
Jun 11, 2003 9.535 9.580 9.249 9.429 117,133 -0.10(-1.05%)
Jun 10, 2003 9.692 9.732 9.187 9.530 107,506 +0.20(+2.10%)
Jun 09, 2003 8.778 9.631 8.761 9.333 281,513 +0.57(+6.53%)
Jun 06, 2003 8.974 8.974 8.666 8.761 42,432 -0.22(-2.50%)
Jun 05, 2003 8.441 9.002 8.391 8.986 95,917 +0.37(+4.30%)
Jun 04, 2003 9.081 9.081 8.615 8.615 108,576 -0.33(-3.64%)
Jun 03, 2003 8.963 9.087 8.711 8.941 120,877 +0.08(+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.