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 (%)
Jul 31, 2003 8.250 8.794 8.250 8.463 23,713 +0.06(+0.73%)
Jul 30, 2003 8.189 8.806 8.189 8.402 67,574 -0.47(-5.25%)
Jul 29, 2003 8.525 8.923 8.525 8.867 43,147 +0.17(+2.00%)
Jul 28, 2003 8.503 8.761 8.413 8.693 92,714 +0.19(+2.24%)
Jul 25, 2003 8.559 8.592 8.497 8.503 79,876 -0.10(-1.17%)
Jul 24, 2003 9.086 9.108 8.076 8.604 106,799 -0.54(-5.95%)
Jul 23, 2003 8.794 9.187 8.705 9.148 70,427 +0.34(+3.89%)
Jul 22, 2003 8.671 8.834 8.620 8.806 56,876 +0.14(+1.62%)
Jul 21, 2003 8.441 8.682 8.430 8.665 100,915 +0.20(+2.39%)
Jul 18, 2003 8.413 8.497 8.133 8.463 70,783 -0.01(-0.07%)
Jul 17, 2003 9.473 9.535 7.964 8.469 302,212 -1.29(-13.22%)
Jul 16, 2003 9.731 9.955 9.731 9.759 84,512 -0.19(-1.92%)
Jul 15, 2003 9.709 9.950 9.624 9.950 95,031 +0.27(+2.84%)
Jul 14, 2003 9.641 9.675 9.366 9.675 169,916 +0.39(+4.23%)
Jul 11, 2003 8.991 9.434 8.991 9.282 93,427 -0.03(-0.36%)
Jul 10, 2003 9.557 9.574 9.142 9.316 107,691 -0.30(-3.15%)
Jul 09, 2003 9.675 9.810 9.411 9.619 167,242 -0.03(-0.35%)
Jul 08, 2003 8.968 9.652 8.834 9.652 141,567 +0.76(+8.58%)
Jul 07, 2003 8.637 8.974 8.637 8.890 174,730 -0.10(-1.06%)
Jul 03, 2003 8.839 9.024 8.839 8.985 29,062 -0.02(-0.19%)
Jul 02, 2003 8.889 9.058 8.839 9.002 23,356 +0.11(+1.27%)
Jul 01, 2003 9.080 9.080 8.559 8.889 164,032 -0.17(-1.86%)
Jun 30, 2003 9.120 9.394 8.856 9.058 747,108 -0.28(-3.00%)
Jun 27, 2003 9.535 9.675 9.153 9.338 188,318 +0.11(+1.22%)
Jun 26, 2003 9.804 9.899 9.030 9.226 188,815 -0.45(-4.69%)
Jun 25, 2003 9.983 9.983 9.630 9.681 65,791 -0.03(-0.29%)
Jun 24, 2003 9.871 10.10 9.675 9.709 131,226 -0.11(-1.14%)
Jun 23, 2003 9.619 10.10 9.580 9.821 192,916 +0.25(+2.58%)
Jun 20, 2003 9.983 9.983 9.484 9.574 57,233 -0.52(-5.17%)
Jun 19, 2003 10.07 10.10 9.563 10.10 76,667 +0.06(+0.61%)
Jun 18, 2003 10.10 10.10 9.507 10.03 76,489 -0.06(-0.61%)
Jun 17, 2003 10.07 10.12 9.922 10.10 79,876 +0.03(+0.28%)
Jun 16, 2003 9.619 10.22 9.591 10.07 170,273 +0.58(+6.15%)
Jun 13, 2003 9.338 9.591 9.338 9.484 47,961 +0.06(+0.59%)
Jun 12, 2003 9.636 9.636 9.310 9.428 73,101 -0.00(-0.01%)
Jun 11, 2003 9.535 9.580 9.249 9.429 117,140 -0.10(-1.05%)
Jun 10, 2003 9.692 9.731 9.187 9.529 107,512 +0.20(+2.10%)
Jun 09, 2003 8.778 9.630 8.761 9.333 281,529 +0.57(+6.53%)
Jun 06, 2003 8.974 8.974 8.665 8.761 42,434 -0.22(-2.50%)
Jun 05, 2003 8.441 9.002 8.391 8.985 95,923 +0.37(+4.30%)
Jun 04, 2003 9.080 9.080 8.615 8.615 108,582 -0.33(-3.64%)
Jun 03, 2003 8.963 9.086 8.710 8.940 120,884 +0.08(+0.89%)
Jun 02, 2003 9.052 9.086 8.469 8.862 220,196 +0.02(+0.25%)
May 30, 2003 9.136 9.136 8.637 8.839 113,574 +0.08(+0.90%)
May 29, 2003 8.133 9.108 7.919 8.761 392,786 +1.00(+12.94%)
May 28, 2003 7.858 8.015 7.588 7.757 364,616 -0.30(-3.76%)
May 27, 2003 8.194 8.677 7.914 8.060 304,173 -0.74(-8.41%)
May 23, 2003 8.643 9.058 8.643 8.800 103,411 -0.22(-2.43%)
May 22, 2003 8.531 9.198 8.531 9.019 107,869 +0.33(+3.74%)
May 21, 2003 8.974 9.226 8.475 8.693 245,335 -0.59(-6.40%)
May 20, 2003 9.165 9.310 8.385 9.288 242,126 +0.12(+1.35%)
May 19, 2003 9.552 9.692 8.133 9.165 374,778 -0.93(-9.17%)
May 16, 2003 10.22 10.54 9.905 10.09 65,613 -0.35(-3.38%)
May 15, 2003 10.47 10.66 10.22 10.44 110,187 -0.10(-0.96%)
May 14, 2003 10.57 10.65 10.36 10.54 153,334 -0.01(-0.11%)
May 13, 2003 10.23 10.60 10.15 10.56 225,188 +0.33(+3.18%)
May 12, 2003 10.22 10.33 9.995 10.23 155,652 +0.24(+2.41%)
May 09, 2003 9.114 9.989 9.114 9.989 148,164 +0.60(+6.39%)
May 08, 2003 9.697 9.972 9.030 9.389 317,367 -0.70(-6.90%)
May 07, 2003 10.62 10.69 9.501 10.08 358,197 -0.54(-5.12%)
May 06, 2003 10.84 10.90 10.58 10.63 138,892 -0.25(-2.32%)
May 05, 2003 10.63 10.89 10.59 10.88 263,165 +0.49(+4.70%)
May 02, 2003 10.30 10.66 10.06 10.39 103,590 +0.11(+1.09%)
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.