John B Sanfilippo (NQ: JBSS )

91.40 USD +0.44 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.80 35.80 33.08 34.35 159,248 -0.64(-1.83%)
Oct 30, 2003 32.30 35.82 33.20 34.99 276,363 +2.69(+8.33%)
Oct 29, 2003 31.89 32.90 31.37 32.30 238,867 +1.44(+4.67%)
Oct 28, 2003 29.50 32.16 29.00 30.86 264,197 +1.96(+6.78%)
Oct 27, 2003 28.49 29.69 28.30 28.90 182,100 +0.69(+2.45%)
Oct 24, 2003 28.45 28.60 28.10 28.21 65,100 -0.40(-1.40%)
Oct 23, 2003 28.02 29.59 28.02 28.61 172,000 +0.33(+1.17%)
Oct 22, 2003 25.47 29.13 25.12 28.28 354,400 +4.27(+17.78%)
Oct 21, 2003 24.62 24.65 23.65 24.01 21,308 -0.27(-1.11%)
Oct 20, 2003 24.06 24.62 23.50 24.28 64,977 +0.62(+2.62%)
Oct 17, 2003 23.75 24.34 23.65 23.66 11,258 -0.59(-2.43%)
Oct 16, 2003 24.61 24.75 23.00 24.25 31,458 -0.36(-1.46%)
Oct 15, 2003 24.35 24.75 23.99 24.61 70,433 +0.38(+1.57%)
Oct 14, 2003 23.50 24.25 23.50 24.23 87,731 +0.78(+3.33%)
Oct 13, 2003 23.15 23.53 22.92 23.45 46,039 +0.40(+1.74%)
Oct 10, 2003 22.94 23.47 22.90 23.05 27,258 -0.45(-1.91%)
Oct 09, 2003 23.41 23.55 23.30 23.50 17,734 +0.10(+0.43%)
Oct 08, 2003 23.79 23.91 23.40 23.40 24,269 -0.40(-1.68%)
Oct 07, 2003 22.90 24.50 22.90 23.80 109,568 +1.00(+4.39%)
Oct 06, 2003 21.90 22.83 21.40 22.80 67,108 +1.15(+5.31%)
Oct 03, 2003 21.77 22.00 21.25 21.65 23,900 +0.40(+1.88%)
Oct 02, 2003 21.40 21.45 21.25 21.25 36,988 -0.15(-0.70%)
Oct 01, 2003 21.45 21.48 21.25 21.40 26,713 +0.13(+0.61%)
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%)
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.