John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.