John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.90 23.90 22.09 22.94 238,491 -0.43(-1.83%)
Oct 30, 2003 21.57 23.92 22.17 23.36 413,884 +1.80(+8.33%)
Oct 29, 2003 21.29 21.97 20.95 21.57 357,729 +0.96(+4.67%)
Oct 28, 2003 19.70 21.47 19.36 20.61 395,664 +1.31(+6.78%)
Oct 27, 2003 19.02 19.82 18.90 19.30 272,715 +0.46(+2.45%)
Oct 24, 2003 19.00 19.10 18.76 18.84 97,494 -0.27(-1.40%)
Oct 23, 2003 18.71 19.76 18.71 19.10 257,589 +0.22(+1.17%)
Oct 22, 2003 17.01 19.45 16.77 18.88 530,753 +2.85(+17.78%)
Oct 21, 2003 16.44 16.46 15.79 16.03 31,911 -0.18(-1.11%)
Oct 20, 2003 16.07 16.44 15.69 16.21 97,310 +0.41(+2.62%)
Oct 17, 2003 15.86 16.25 15.79 15.80 16,860 -0.39(-2.43%)
Oct 16, 2003 16.43 16.53 15.36 16.19 47,111 -0.24(-1.46%)
Oct 15, 2003 16.26 16.53 16.02 16.43 105,481 +0.25(+1.57%)
Oct 14, 2003 15.69 16.19 15.69 16.18 131,386 +0.52(+3.33%)
Oct 13, 2003 15.46 15.71 15.30 15.66 68,948 +0.27(+1.74%)
Oct 10, 2003 15.32 15.67 15.29 15.39 40,821 -0.30(-1.92%)
Oct 09, 2003 15.63 15.72 15.56 15.69 26,558 +0.07(+0.43%)
Oct 08, 2003 15.89 15.97 15.62 15.62 36,345 -0.27(-1.68%)
Oct 07, 2003 15.29 16.36 15.29 15.89 164,090 +0.67(+4.39%)
Oct 06, 2003 14.62 15.24 14.29 15.22 100,501 +0.77(+5.31%)
Oct 03, 2003 14.54 14.69 14.19 14.46 35,792 +0.27(+1.88%)
Oct 02, 2003 14.29 14.32 14.19 14.19 55,393 -0.10(-0.70%)
Oct 01, 2003 14.32 14.34 14.19 14.29 40,005 +0.09(+0.61%)
Sep 30, 2003 14.37 14.45 14.20 14.20 33,097 -0.10(-0.70%)
Sep 29, 2003 14.36 14.36 14.09 14.30 66,730 +0.28(+2.00%)
Sep 26, 2003 14.66 14.66 13.70 14.02 96,336 -0.43(-2.95%)
Sep 25, 2003 14.22 14.65 13.09 14.45 226,973 +0.29(+2.07%)
Sep 24, 2003 13.35 14.27 13.42 14.16 108,539 +0.81(+6.05%)
Sep 23, 2003 13.02 13.35 13.02 13.35 42,051 +0.29(+2.20%)
Sep 22, 2003 13.18 13.18 12.80 13.06 33,246 -0.02(-0.18%)
Sep 19, 2003 12.88 13.16 12.76 13.08 36,360 +0.21(+1.65%)
Sep 18, 2003 13.09 13.09 12.72 12.87 44,366 +0.05(+0.40%)
Sep 17, 2003 12.35 13.34 12.35 12.82 64,097 +0.47(+3.78%)
Sep 16, 2003 12.43 12.46 12.35 12.35 26,073 +0.00(+0.00%)
Sep 15, 2003 12.38 12.48 12.09 12.35 30,251 -0.02(-0.16%)
Sep 12, 2003 12.37 12.48 12.32 12.37 21,116 +0.02(+0.16%)
Sep 11, 2003 12.19 12.49 12.19 12.35 19,768 -0.03(-0.27%)
Sep 10, 2003 12.29 12.69 12.29 12.39 49,121 +0.03(+0.22%)
Sep 09, 2003 12.28 12.45 12.09 12.36 99,591 +0.03(+0.22%)
Sep 08, 2003 11.73 12.50 11.31 12.33 110,373 +0.38(+3.18%)
Sep 05, 2003 11.36 12.02 11.36 11.95 124,751 +0.58(+5.09%)
Sep 04, 2003 11.18 11.38 11.08 11.37 23,812 +0.05(+0.43%)
Sep 03, 2003 10.98 11.35 10.98 11.32 40,285 +0.36(+3.29%)
Sep 02, 2003 11.02 11.02 10.70 10.96 30,251 -0.01(-0.12%)
Aug 29, 2003 10.84 11.02 10.83 10.98 17,522 +0.13(+1.17%)
Aug 28, 2003 11.00 11.00 10.73 10.85 40,435 -0.04(-0.37%)
Aug 27, 2003 11.02 11.02 10.68 10.89 34,894 -0.08(-0.73%)
Aug 26, 2003 10.85 10.97 10.70 10.97 30,401 +0.23(+2.11%)
Aug 25, 2003 10.34 10.89 10.25 10.74 40,135 +0.43(+4.14%)
Aug 22, 2003 10.48 10.48 10.24 10.32 46,575 -0.04(-0.39%)
Aug 21, 2003 10.38 10.48 10.29 10.36 35,792 +0.07(+0.71%)
Aug 20, 2003 9.963 10.35 9.943 10.28 68,890 +0.43(+4.33%)
Aug 19, 2003 10.07 10.42 9.789 9.856 115,615 +0.68(+7.44%)
Aug 18, 2003 8.948 9.181 8.821 9.174 41,483 +0.23(+2.53%)
Aug 15, 2003 8.861 8.948 8.814 8.948 11,232 +0.25(+2.92%)
Aug 14, 2003 8.834 8.834 8.427 8.694 9,884 -0.02(-0.23%)
Aug 13, 2003 8.680 8.714 8.547 8.714 22,314 +0.13(+1.56%)
Aug 12, 2003 8.747 8.747 8.353 8.580 77,276 -0.07(-0.77%)
Aug 11, 2003 8.353 8.647 8.353 8.647 14,976 +0.29(+3.52%)
Aug 08, 2003 8.634 8.634 8.153 8.353 44,329 -0.09(-1.11%)
Aug 07, 2003 8.360 8.507 8.360 8.447 31,150 -0.05(-0.55%)
Aug 06, 2003 8.480 8.680 8.146 8.494 212,361 +0.15(+1.76%)
Aug 05, 2003 8.420 8.928 8.220 8.347 223,892 -0.47(-5.30%)
Aug 04, 2003 9.041 9.422 7.959 8.814 132,089 -0.23(-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.