John B Sanfilippo (NQ: JBSS )

120.36 +3.00 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.695 3.775 3.523 3.638 20,456 +0.09(+2.42%)
Apr 29, 2002 3.558 3.689 3.552 3.552 12,238 +0.02(+0.49%)
Apr 26, 2002 3.603 3.695 3.535 3.535 130,255 -0.13(-3.44%)
Apr 25, 2002 3.660 3.660 3.660 3.660 6,119 -0.06(-1.54%)
Apr 24, 2002 3.769 3.769 3.660 3.718 9,091 -0.02(-0.61%)
Apr 23, 2002 3.838 3.838 3.689 3.741 37,240 -0.10(-2.53%)
Apr 22, 2002 3.912 3.912 3.643 3.838 42,660 -0.07(-1.76%)
Apr 19, 2002 4.032 4.032 3.906 3.906 2,797 -0.10(-2.43%)
Apr 18, 2002 3.998 4.032 3.901 4.004 14,162 +0.07(+1.74%)
Apr 17, 2002 3.946 4.004 3.935 3.935 15,385 +0.03(+0.88%)
Apr 16, 2002 3.935 3.935 3.901 3.901 1,748 -0.02(-0.58%)
Apr 15, 2002 3.946 4.004 3.924 3.924 12,763 -0.02(-0.58%)
Apr 12, 2002 4.004 4.004 3.946 3.946 11,014 -0.01(-0.14%)
Apr 11, 2002 3.995 4.004 3.952 3.952 13,987 +0.01(+0.29%)
Apr 10, 2002 3.884 3.998 3.781 3.941 25,002 +0.17(+4.39%)
Apr 09, 2002 3.855 3.975 3.775 3.775 31,471 +0.03(+0.76%)
Apr 08, 2002 3.643 3.855 3.643 3.746 45,808 +0.03(+0.77%)
Apr 05, 2002 3.575 3.718 3.575 3.718 6,469 +0.17(+4.67%)
Apr 04, 2002 3.575 3.575 3.552 3.552 1,923 +0.00(+0.00%)
Apr 03, 2002 3.575 3.603 3.518 3.552 6,818 -0.02(-0.64%)
Apr 02, 2002 3.569 3.575 3.569 3.575 4,021 +0.13(+3.63%)
Apr 01, 2002 3.432 3.506 3.432 3.449 7,168 +0.02(+0.52%)
Mar 29, 2002 3.426 3.432 3.426 3.432 21,155 +0.00(+0.00%)
Mar 28, 2002 3.426 3.432 3.426 3.432 21,155 +0.01(+0.18%)
Mar 27, 2002 3.409 3.425 3.409 3.425 524 -0.01(-0.18%)
Mar 26, 2002 3.416 3.477 3.409 3.432 76,579 +0.00(+0.00%)
Mar 25, 2002 3.409 3.432 3.409 3.432 13,112 +0.09(+2.56%)
Mar 22, 2002 3.403 3.409 3.346 3.346 22,904 -0.07(-1.93%)
Mar 21, 2002 3.420 3.420 3.375 3.412 9,091 +0.04(+1.10%)
Mar 20, 2002 3.369 3.375 3.346 3.375 43,709 -0.01(-0.17%)
Mar 19, 2002 3.432 3.432 3.380 3.380 4,545 -0.05(-1.50%)
Mar 18, 2002 3.432 3.432 3.340 3.432 8,217 +0.01(+0.42%)
Mar 15, 2002 3.432 3.432 3.416 3.417 6,818 +0.00(+0.08%)
Mar 14, 2002 3.432 3.432 3.415 3.415 6,119 -0.00(-0.08%)
Mar 13, 2002 3.409 3.460 3.409 3.417 22,729 -0.00(-0.08%)
Mar 12, 2002 3.432 3.432 3.420 3.420 5,594 +0.00(+0.00%)
Mar 11, 2002 3.432 3.432 3.420 3.420 10,490 +0.00(+0.00%)
Mar 08, 2002 3.432 3.432 3.420 3.420 5,769 -0.01(-0.33%)
Mar 07, 2002 3.432 3.432 3.403 3.432 28,848 +0.00(+0.00%)
Mar 06, 2002 3.381 3.432 3.381 3.432 32,695 +0.02(+0.67%)
Mar 05, 2002 3.432 3.432 3.409 3.409 6,294 +0.08(+2.41%)
Mar 04, 2002 3.306 3.432 3.306 3.329 17,134 +0.07(+2.11%)
Mar 01, 2002 3.163 3.260 3.163 3.260 11,539 +0.10(+3.07%)
Feb 28, 2002 3.163 3.163 3.163 3.163 3,147 -0.10(-2.98%)
Feb 27, 2002 3.220 3.260 3.220 3.260 7,518 +0.03(+0.89%)
Feb 26, 2002 3.157 3.232 3.157 3.232 17,309 +0.01(+0.36%)
Feb 25, 2002 3.260 3.283 3.209 3.220 19,582 -0.07(-2.09%)
Feb 22, 2002 3.329 3.352 3.289 3.289 22,204 -0.05(-1.37%)
Feb 21, 2002 3.403 3.403 3.323 3.334 24,127 -0.06(-1.69%)
Feb 20, 2002 3.420 3.426 3.380 3.392 24,652 +0.01(+0.34%)
Feb 19, 2002 3.426 3.426 3.380 3.380 4,196 -0.02(-0.67%)
Feb 18, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Feb 15, 2002 3.403 3.403 3.403 3.403 0 +0.00(+0.00%)
Feb 14, 2002 3.403 3.432 3.392 3.403 20,805 -0.01(-0.17%)
Feb 13, 2002 3.403 3.409 3.403 3.409 874 -0.05(-1.32%)
Feb 12, 2002 3.432 3.455 3.415 3.455 33,918 +0.06(+1.68%)
Feb 11, 2002 3.432 3.460 3.397 3.397 23,078 -0.03(-0.83%)
Feb 08, 2002 3.426 3.426 3.426 3.426 874 +0.01(+0.17%)
Feb 07, 2002 3.518 3.569 3.420 3.420 90,567 -0.10(-2.76%)
Feb 06, 2002 3.575 3.609 3.477 3.518 104,204 -0.06(-1.76%)
Feb 05, 2002 3.563 3.580 3.563 3.580 20,631 +0.00(+0.00%)
Feb 04, 2002 3.603 3.603 3.575 3.580 6,818 -0.05(-1.42%)
Feb 01, 2002 3.655 3.660 3.632 3.632 8,567 -0.03(-0.78%)
Jan 31, 2002 3.569 3.660 3.569 3.660 4,021 +0.10(+2.89%)
Jan 30, 2002 3.575 3.575 3.546 3.558 16,959 -0.01(-0.32%)
Jan 29, 2002 3.701 3.706 3.552 3.569 39,338 -0.04(-1.11%)
Jan 28, 2002 3.649 3.718 3.575 3.609 16,434 -0.05(-1.41%)
Jan 25, 2002 3.517 3.660 3.517 3.660 7,343 +0.16(+4.57%)
Jan 24, 2002 3.495 3.512 3.489 3.500 5,245 -0.01(-0.16%)
Jan 23, 2002 3.518 3.563 3.477 3.506 13,987 +0.03(+0.99%)
Jan 22, 2002 3.558 3.563 3.472 3.472 13,462 +0.04(+1.17%)
Jan 21, 2002 3.562 3.563 3.432 3.432 20,456 +0.00(+0.00%)
Jan 18, 2002 3.562 3.563 3.432 3.432 20,456 +0.01(+0.17%)
Jan 17, 2002 3.460 3.506 3.415 3.426 19,756 -0.03(-0.99%)
Jan 16, 2002 3.317 3.460 3.294 3.460 95,637 +0.15(+4.49%)
Jan 15, 2002 3.334 3.334 3.283 3.312 52,626 -0.02(-0.69%)
Jan 14, 2002 3.306 3.334 3.266 3.334 45,458 +0.06(+1.92%)
Jan 11, 2002 3.306 3.352 3.272 3.272 8,567 -0.03(-1.04%)
Jan 10, 2002 3.317 3.403 3.255 3.306 79,027 +0.26(+8.65%)
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.