John B Sanfilippo (NQ: JBSS )

83.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.740 6.740 6.410 6.410 2,700 -0.15(-2.29%)
Jul 30, 2002 6.750 6.750 6.560 6.560 5,000 -0.25(-3.67%)
Jul 29, 2002 6.300 6.810 6.300 6.810 1,300 +0.54(+8.60%)
Jul 26, 2002 6.271 6.300 6.271 6.271 1,600 +0.27(+4.52%)
Jul 25, 2002 6.000 6.005 6.000 6.000 8,400 +0.30(+5.26%)
Jul 24, 2002 5.700 6.000 4.850 5.700 19,600 -0.30(-5.00%)
Jul 23, 2002 6.352 6.352 6.250 6.000 3,000 -0.35(-5.51%)
Jul 22, 2002 6.301 6.500 6.301 6.350 10,600 +0.09(+1.44%)
Jul 19, 2002 6.260 6.260 6.260 6.260 0 -0.04(-0.63%)
Jul 17, 2002 6.200 6.500 6.200 6.300 1,800 -0.41(-6.11%)
Jul 12, 2002 6.710 6.710 6.710 6.710 100 +0.08(+1.21%)
Jul 11, 2002 6.530 6.890 5.960 6.630 9,700 -0.26(-3.77%)
Jul 10, 2002 6.810 6.890 6.810 6.890 1,400 -0.06(-0.86%)
Jul 09, 2002 6.250 6.950 6.250 6.950 2,800 +0.70(+11.20%)
Jul 08, 2002 6.460 6.460 6.250 6.250 500 -0.21(-3.25%)
Jul 05, 2002 6.280 6.490 6.280 6.460 3,400 +0.16(+2.54%)
Jul 04, 2002 6.260 6.450 6.150 6.300 8,700 +0.00(+0.00%)
Jul 03, 2002 6.260 6.450 6.150 6.300 8,700 -0.31(-4.69%)
Jul 02, 2002 6.650 6.650 6.610 6.610 2,800 -0.15(-2.22%)
Jul 01, 2002 6.770 6.771 6.760 6.760 4,500 -0.23(-3.29%)
Jun 28, 2002 6.950 6.990 6.800 6.990 1,700 +0.00(+0.00%)
Jun 27, 2002 6.990 6.990 6.990 6.990 100 +0.19(+2.79%)
Jun 26, 2002 6.950 6.950 6.800 6.800 1,400 -0.22(-3.13%)
Jun 25, 2002 7.010 7.030 7.010 7.020 4,500 +0.00(+0.00%)
Jun 21, 2002 7.010 7.010 7.010 7.020 10,800 -0.10(-1.40%)
Jun 20, 2002 7.150 7.150 7.110 7.120 13,000 -0.03(-0.42%)
Jun 19, 2002 7.100 7.250 6.950 7.150 10,800 -0.01(-0.14%)
Jun 18, 2002 7.100 7.160 7.100 7.160 6,700 +0.06(+0.85%)
Jun 17, 2002 7.100 7.160 7.100 7.100 4,200 +0.03(+0.50%)
Jun 14, 2002 7.050 7.065 7.050 7.065 300 -0.07(-1.04%)
Jun 12, 2002 7.010 7.139 7.010 7.139 1,000 +0.04(+0.55%)
Jun 11, 2002 7.070 7.190 7.000 7.100 18,200 +0.04(+0.57%)
Jun 10, 2002 7.000 7.089 7.000 7.060 31,900 +0.07(+1.00%)
Jun 07, 2002 6.901 6.990 6.901 6.990 1,200 -0.01(-0.14%)
Jun 06, 2002 6.900 7.000 6.889 7.000 15,700 +0.11(+1.52%)
Jun 05, 2002 6.860 7.000 6.800 6.895 20,200 -0.05(-0.65%)
May 31, 2002 6.870 6.940 6.870 6.940 900 -0.06(-0.86%)
May 28, 2002 7.000 7.000 6.950 7.000 3,300 +0.00(+0.00%)
May 27, 2002 7.050 7.050 6.950 7.000 7,500 +0.00(+0.00%)
May 24, 2002 7.050 7.050 6.950 7.000 7,500 +0.00(+0.00%)
May 23, 2002 6.900 7.000 6.900 7.000 18,000 +0.10(+1.45%)
May 22, 2002 6.900 6.900 6.900 6.900 400 +0.00(+0.00%)
May 21, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 20, 2002 6.910 6.950 6.900 6.900 4,900 +0.03(+0.44%)
May 17, 2002 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
May 16, 2002 6.470 6.800 6.470 6.870 3,200 -0.05(-0.72%)
May 15, 2002 6.720 6.920 6.310 6.920 15,500 +0.20(+2.98%)
May 14, 2002 6.530 6.720 6.530 6.720 20,400 +0.23(+3.54%)
May 13, 2002 6.120 6.490 6.120 6.490 700 +0.36(+5.87%)
May 10, 2002 6.670 6.670 5.970 6.130 17,100 -0.53(-7.96%)
May 09, 2002 6.599 6.660 6.410 6.660 6,600 -0.02(-0.30%)
May 08, 2002 6.640 6.680 6.560 6.680 5,800 +0.04(+0.60%)
May 07, 2002 6.650 6.650 6.550 6.640 3,000 +0.08(+1.22%)
May 06, 2002 6.590 6.640 6.560 6.560 25,100 -0.03(-0.46%)
May 03, 2002 6.600 6.600 6.590 6.590 2,900 +0.19(+2.97%)
May 02, 2002 6.486 6.600 6.370 6.400 11,500 +0.00(+0.00%)
May 01, 2002 6.400 6.410 6.400 6.400 11,400 +0.04(+0.62%)
Apr 30, 2002 6.460 6.600 6.160 6.360 11,700 +0.15(+2.42%)
Apr 29, 2002 6.220 6.450 6.210 6.210 7,000 +0.03(+0.49%)
Apr 26, 2002 6.300 6.460 6.180 6.180 74,500 -0.22(-3.44%)
Apr 25, 2002 6.400 6.400 6.400 6.400 3,500 -0.10(-1.54%)
Apr 24, 2002 6.590 6.590 6.400 6.500 5,200 -0.04(-0.61%)
Apr 23, 2002 6.710 6.710 6.450 6.540 21,300 -0.17(-2.53%)
Apr 22, 2002 6.840 6.840 6.370 6.710 24,400 -0.12(-1.76%)
Apr 19, 2002 7.050 7.050 6.830 6.830 1,600 -0.17(-2.43%)
Apr 18, 2002 6.990 7.050 6.820 7.000 8,100 +0.12(+1.74%)
Apr 17, 2002 6.899 7.001 6.880 6.880 8,800 +0.06(+0.88%)
Apr 16, 2002 6.880 6.880 6.820 6.820 1,000 -0.04(-0.58%)
Apr 15, 2002 6.900 7.000 6.860 6.860 7,300 -0.04(-0.58%)
Apr 12, 2002 7.000 7.000 6.899 6.900 6,300 -0.01(-0.14%)
Apr 11, 2002 6.985 7.000 6.910 6.910 8,000 +0.02(+0.29%)
Apr 10, 2002 6.790 6.990 6.611 6.890 14,300 +0.29(+4.39%)
Apr 09, 2002 6.740 6.950 6.600 6.600 18,000 +0.05(+0.76%)
Apr 08, 2002 6.370 6.740 6.370 6.550 26,200 +0.05(+0.77%)
Apr 05, 2002 6.250 6.500 6.250 6.500 3,700 +0.29(+4.67%)
Apr 04, 2002 6.250 6.250 6.210 6.210 1,100 +0.00(+0.00%)
Apr 03, 2002 6.250 6.300 6.150 6.210 3,900 -0.04(-0.64%)
Apr 02, 2002 6.240 6.250 6.240 6.250 2,300 +0.22(+3.63%)
Apr 01, 2002 6.000 6.130 6.000 6.031 4,100 +0.03(+0.52%)
Mar 29, 2002 5.990 6.000 5.990 6.000 12,100 +0.00(+0.00%)
Mar 28, 2002 5.990 6.000 5.990 6.000 12,100 +0.01(+0.18%)
Mar 27, 2002 5.960 5.989 5.960 5.989 300 -0.01(-0.18%)
Mar 26, 2002 5.973 6.080 5.960 6.000 43,800 +0.00(+0.00%)
Mar 25, 2002 5.960 6.000 5.960 6.000 7,500 +0.15(+2.56%)
Mar 22, 2002 5.950 5.960 5.850 5.850 13,100 -0.12(-1.93%)
Mar 21, 2002 5.980 5.980 5.900 5.965 5,200 +0.06(+1.10%)
Mar 20, 2002 5.890 5.900 5.850 5.900 25,000 -0.01(-0.17%)
Mar 19, 2002 6.000 6.000 5.910 5.910 2,600 -0.09(-1.50%)
Mar 18, 2002 6.000 6.000 5.840 6.000 4,700 +0.03(+0.42%)
Mar 15, 2002 6.000 6.000 5.973 5.975 3,900 +0.00(+0.08%)
Mar 14, 2002 6.000 6.000 5.970 5.970 3,500 -0.00(-0.08%)
Mar 13, 2002 5.960 6.050 5.960 5.975 13,000 -0.01(-0.08%)
Mar 12, 2002 6.000 6.000 5.980 5.980 3,200 +0.00(+0.00%)
Mar 11, 2002 6.000 6.000 5.980 5.980 6,000 +0.00(+0.00%)
Mar 08, 2002 6.000 6.000 5.980 5.980 3,300 -0.02(-0.33%)
Mar 07, 2002 6.000 6.000 5.950 6.000 16,500 +0.00(+0.00%)
Mar 06, 2002 5.911 6.000 5.911 6.000 18,700 +0.04(+0.67%)
Mar 05, 2002 6.000 6.000 5.960 5.960 3,600 +0.14(+2.41%)
Mar 04, 2002 5.780 6.000 5.780 5.820 9,800 +0.12(+2.11%)
Mar 01, 2002 5.530 5.700 5.530 5.700 6,600 +0.17(+3.07%)
Feb 28, 2002 5.530 5.530 5.530 5.530 1,800 -0.17(-2.98%)
Feb 27, 2002 5.630 5.700 5.630 5.700 4,300 +0.05(+0.88%)
Feb 26, 2002 5.520 5.650 5.520 5.650 9,900 +0.02(+0.36%)
Feb 25, 2002 5.700 5.740 5.610 5.630 11,200 -0.12(-2.09%)
Feb 22, 2002 5.820 5.860 5.750 5.750 12,700 -0.08(-1.37%)
Feb 21, 2002 5.950 5.950 5.810 5.830 13,800 -0.10(-1.69%)
Feb 20, 2002 5.980 5.990 5.910 5.930 14,100 +0.02(+0.34%)
Feb 19, 2002 5.990 5.990 5.910 5.910 2,400 -0.04(-0.67%)
Feb 18, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Feb 15, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Feb 14, 2002 5.950 6.000 5.930 5.950 11,900 -0.01(-0.17%)
Feb 13, 2002 5.950 5.960 5.950 5.960 500 -0.08(-1.32%)
Feb 12, 2002 6.000 6.040 5.970 6.040 19,400 +0.10(+1.68%)
Feb 11, 2002 6.000 6.050 5.940 5.940 13,200 -0.05(-0.83%)
Feb 08, 2002 5.990 5.990 5.990 5.990 500 +0.01(+0.17%)
Feb 07, 2002 6.150 6.240 5.980 5.980 51,800 -0.17(-2.76%)
Feb 06, 2002 6.250 6.310 6.080 6.150 59,600 -0.11(-1.76%)
Feb 05, 2002 6.230 6.260 6.230 6.260 11,800 +0.00(+0.00%)
Feb 04, 2002 6.300 6.300 6.250 6.260 3,900 -0.09(-1.42%)
Feb 01, 2002 6.390 6.400 6.350 6.350 4,900 -0.05(-0.78%)
Jan 31, 2002 6.240 6.400 6.240 6.400 2,300 +0.18(+2.89%)
Jan 30, 2002 6.250 6.250 6.200 6.220 9,700 -0.02(-0.32%)
Jan 29, 2002 6.470 6.480 6.210 6.240 22,500 -0.07(-1.11%)
Jan 28, 2002 6.380 6.500 6.250 6.310 9,400 -0.09(-1.41%)
Jan 25, 2002 6.150 6.400 6.150 6.400 4,200 +0.28(+4.57%)
Jan 24, 2002 6.110 6.140 6.100 6.120 3,000 -0.01(-0.16%)
Jan 23, 2002 6.150 6.230 6.080 6.130 8,000 +0.06(+0.99%)
Jan 22, 2002 6.220 6.230 6.070 6.070 7,700 +0.07(+1.17%)
Jan 21, 2002 6.228 6.230 6.000 6.000 11,700 +0.00(+0.00%)
Jan 18, 2002 6.228 6.230 6.000 6.000 11,700 +0.01(+0.17%)
Jan 17, 2002 6.050 6.130 5.971 5.990 11,300 -0.06(-0.99%)
Jan 16, 2002 5.800 6.050 5.760 6.050 54,700 +0.26(+4.49%)
Jan 15, 2002 5.830 5.830 5.740 5.790 30,100 -0.04(-0.69%)
Jan 14, 2002 5.780 5.830 5.710 5.830 26,000 +0.11(+1.92%)
Jan 11, 2002 5.780 5.860 5.720 5.720 4,900 -0.06(-1.04%)
Jan 10, 2002 5.800 5.950 5.691 5.780 45,200 +0.46(+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.