John B Sanfilippo (NQ: JBSS )

92.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.52 21.64 21.26 21.27 22,100 -0.15(-0.70%)
Sep 29, 2003 21.50 21.50 21.10 21.42 44,558 +0.42(+2.00%)
Sep 26, 2003 21.96 21.96 20.51 21.00 64,327 -0.64(-2.95%)
Sep 25, 2003 21.30 21.94 19.60 21.64 151,557 +0.44(+2.07%)
Sep 24, 2003 19.99 21.37 20.10 21.20 72,475 +1.21(+6.05%)
Sep 23, 2003 19.50 20.00 19.50 19.99 28,079 +0.43(+2.20%)
Sep 22, 2003 19.74 19.74 19.17 19.56 22,200 -0.04(-0.18%)
Sep 19, 2003 19.29 19.71 19.11 19.59 24,279 +0.32(+1.65%)
Sep 18, 2003 19.60 19.60 19.05 19.28 29,625 +0.08(+0.40%)
Sep 17, 2003 18.50 19.98 18.50 19.20 42,800 +0.70(+3.78%)
Sep 16, 2003 18.61 18.66 18.50 18.50 17,410 +0.00(+0.00%)
Sep 15, 2003 18.54 18.69 18.10 18.50 20,200 -0.03(-0.16%)
Sep 12, 2003 18.53 18.69 18.45 18.53 14,100 +0.03(+0.16%)
Sep 11, 2003 18.25 18.70 18.25 18.50 13,200 -0.05(-0.27%)
Sep 10, 2003 18.40 19.00 18.40 18.55 32,800 +0.04(+0.22%)
Sep 09, 2003 18.39 18.64 18.10 18.51 66,500 +0.04(+0.22%)
Sep 08, 2003 17.57 18.72 16.94 18.47 73,700 +0.57(+3.18%)
Sep 05, 2003 17.02 18.00 17.02 17.90 83,300 +0.87(+5.09%)
Sep 04, 2003 16.75 17.05 16.60 17.03 15,900 +0.07(+0.43%)
Sep 03, 2003 16.44 17.00 16.44 16.96 26,900 +0.54(+3.29%)
Sep 02, 2003 16.50 16.50 16.03 16.42 20,200 -0.02(-0.12%)
Aug 29, 2003 16.23 16.50 16.22 16.44 11,700 +0.19(+1.17%)
Aug 28, 2003 16.47 16.47 16.07 16.25 27,000 -0.06(-0.37%)
Aug 27, 2003 16.50 16.50 16.00 16.31 23,300 -0.12(-0.73%)
Aug 26, 2003 16.25 16.43 16.03 16.43 20,300 +0.34(+2.11%)
Aug 25, 2003 15.49 16.31 15.35 16.09 26,800 +0.64(+4.14%)
Aug 22, 2003 15.69 15.69 15.33 15.45 31,100 -0.06(-0.39%)
Aug 21, 2003 15.55 15.69 15.41 15.51 23,900 +0.11(+0.71%)
Aug 20, 2003 14.92 15.50 14.89 15.40 46,000 +0.64(+4.33%)
Aug 19, 2003 15.08 15.60 14.66 14.76 77,200 +1.02(+7.44%)
Aug 18, 2003 13.40 13.75 13.21 13.74 27,700 +0.34(+2.53%)
Aug 15, 2003 13.27 13.40 13.20 13.40 7,500 +0.38(+2.92%)
Aug 14, 2003 13.23 13.23 12.62 13.02 6,600 -0.03(-0.23%)
Aug 13, 2003 13.00 13.05 12.80 13.05 14,900 +0.20(+1.56%)
Aug 12, 2003 13.10 13.10 12.51 12.85 51,600 -0.10(-0.77%)
Aug 11, 2003 12.51 12.95 12.51 12.95 10,000 +0.44(+3.52%)
Aug 08, 2003 12.93 12.93 12.21 12.51 29,600 -0.14(-1.11%)
Aug 07, 2003 12.52 12.74 12.52 12.65 20,800 -0.07(-0.55%)
Aug 06, 2003 12.70 13.00 12.20 12.72 141,800 +0.22(+1.76%)
Aug 05, 2003 12.61 13.37 12.31 12.50 149,500 -0.70(-5.30%)
Aug 04, 2003 13.54 14.11 11.92 13.20 88,200 -0.34(-2.51%)
Aug 01, 2003 14.94 15.40 13.54 13.54 96,600 -1.55(-10.27%)
Jul 31, 2003 14.71 15.68 14.71 15.09 13,300 +0.11(+0.73%)
Jul 30, 2003 14.60 15.70 14.60 14.98 37,900 -0.83(-5.25%)
Jul 29, 2003 15.20 15.91 15.20 15.81 24,200 +0.31(+2.00%)
Jul 28, 2003 15.16 15.62 15.00 15.50 52,000 +0.34(+2.24%)
Jul 25, 2003 15.26 15.32 15.15 15.16 44,800 -0.18(-1.17%)
Jul 24, 2003 16.20 16.24 14.40 15.34 59,900 -0.97(-5.95%)
Jul 23, 2003 15.68 16.38 15.52 16.31 39,500 +0.61(+3.89%)
Jul 22, 2003 15.46 15.75 15.37 15.70 31,900 +0.25(+1.62%)
Jul 21, 2003 15.05 15.48 15.03 15.45 56,600 +0.36(+2.39%)
Jul 18, 2003 15.00 15.15 14.50 15.09 39,700 -0.01(-0.07%)
Jul 17, 2003 16.89 17.00 14.20 15.10 169,500 -2.30(-13.22%)
Jul 16, 2003 17.35 17.75 17.35 17.40 47,400 -0.34(-1.92%)
Jul 15, 2003 17.31 17.74 17.16 17.74 53,300 +0.49(+2.84%)
Jul 14, 2003 17.19 17.25 16.70 17.25 95,300 +0.70(+4.23%)
Jul 11, 2003 16.03 16.82 16.03 16.55 52,400 -0.06(-0.36%)
Jul 10, 2003 17.04 17.07 16.30 16.61 60,400 -0.54(-3.15%)
Jul 09, 2003 17.25 17.49 16.78 17.15 93,800 -0.06(-0.35%)
Jul 08, 2003 15.99 17.21 15.75 17.21 79,400 +1.36(+8.58%)
Jul 07, 2003 15.40 16.00 15.40 15.85 98,000 -0.17(-1.06%)
Jul 03, 2003 15.76 16.09 15.76 16.02 16,300 -0.03(-0.19%)
Jul 02, 2003 15.85 16.15 15.76 16.05 13,100 +0.20(+1.27%)
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.