John B Sanfilippo (NQ: JBSS )

92.00 -1.13 (-1.22%)
Streaming Delayed Price Updated: 12:52 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.79 12.79 12.08 12.40 240,359 -0.26(-2.04%)
Apr 29, 2003 11.87 12.67 11.39 12.66 477,839 +0.89(+7.57%)
Apr 28, 2003 11.32 11.85 10.82 11.77 366,146 +0.49(+4.33%)
Apr 25, 2003 11.28 11.28 11.05 11.28 99,114 -0.10(-0.87%)
Apr 24, 2003 10.82 11.38 10.76 11.38 164,432 +0.56(+5.18%)
Apr 23, 2003 11.15 11.32 10.59 10.82 238,995 -0.33(-2.96%)
Apr 22, 2003 11.38 11.55 10.69 11.15 216,414 -0.09(-0.82%)
Apr 21, 2003 10.73 11.78 10.69 11.24 350,233 +0.69(+6.50%)
Apr 17, 2003 10.23 10.70 10.16 10.56 150,641 +0.39(+3.83%)
Apr 16, 2003 10.23 10.23 9.977 10.17 69,713 -0.03(-0.26%)
Apr 15, 2003 10.23 10.23 9.904 10.19 54,255 +0.10(+0.98%)
Apr 14, 2003 10.16 10.16 10.02 10.10 66,076 +0.04(+0.39%)
Apr 11, 2003 10.16 10.16 9.957 10.06 34,553 -0.01(-0.07%)
Apr 10, 2003 9.832 10.15 9.700 10.06 62,287 -0.10(-0.97%)
Apr 09, 2003 10.20 10.29 10.10 10.16 53,042 -0.07(-0.65%)
Apr 08, 2003 10.28 10.43 10.19 10.23 46,829 -0.08(-0.77%)
Apr 07, 2003 10.45 10.45 9.805 10.31 187,619 -0.03(-0.32%)
Apr 04, 2003 9.766 10.36 9.687 10.34 139,578 +0.62(+6.33%)
Apr 03, 2003 9.693 9.733 9.568 9.724 37,129 +0.08(+0.80%)
Apr 02, 2003 9.693 9.733 9.502 9.647 34,856 +0.01(+0.14%)
Apr 01, 2003 9.436 9.726 9.436 9.634 63,802 +0.16(+1.74%)
Mar 31, 2003 9.766 9.766 9.469 9.469 58,498 -0.29(-2.98%)
Mar 28, 2003 9.238 9.865 9.238 9.759 143,518 +0.37(+3.94%)
Mar 27, 2003 8.578 9.442 8.578 9.390 11,260,211 +0.64(+7.32%)
Mar 26, 2003 8.637 8.750 8.565 8.750 23,003 +0.14(+1.61%)
Mar 25, 2003 8.571 8.611 8.532 8.611 34,091 +0.07(+0.77%)
Mar 24, 2003 8.479 8.545 8.393 8.545 17,428 +0.16(+1.97%)
Mar 21, 2003 8.472 8.472 8.314 8.380 1,136,629 -0.07(-0.78%)
Mar 20, 2003 8.492 8.591 8.446 8.446 4,243 -0.09(-1.07%)
Mar 19, 2003 8.314 8.585 8.314 8.538 10,062 -0.04(-0.47%)
Mar 18, 2003 8.479 8.611 8.024 8.578 67,517 +0.07(+0.78%)
Mar 17, 2003 8.684 8.862 8.420 8.512 36,604 -0.32(-3.66%)
Mar 14, 2003 8.882 8.882 8.400 8.835 74,562 -0.05(-0.52%)
Mar 13, 2003 8.842 8.915 8.690 8.882 51,527 -0.02(-0.22%)
Mar 12, 2003 8.934 8.934 8.809 8.901 24,811 -0.05(-0.59%)
Mar 11, 2003 8.571 8.987 8.479 8.954 45,010 +0.32(+3.67%)
Mar 10, 2003 8.644 8.697 8.261 8.637 60,317 -0.02(-0.23%)
Mar 07, 2003 8.908 8.987 8.651 8.657 33,644 -0.32(-3.53%)
Mar 06, 2003 8.908 9.073 8.677 8.974 46,071 +0.07(+0.74%)
Mar 05, 2003 8.631 8.974 8.618 8.908 35,765 +0.20(+2.27%)
Mar 04, 2003 8.895 8.987 8.618 8.710 59,256 -0.20(-2.22%)
Mar 03, 2003 8.868 9.007 8.710 8.908 28,946 +0.13(+1.50%)
Feb 28, 2003 8.710 8.875 8.604 8.776 13,942 +0.13(+1.53%)
Feb 27, 2003 8.624 8.710 8.486 8.644 42,737 +0.03(+0.38%)
Feb 26, 2003 8.631 8.697 8.545 8.611 58,498 -0.03(-0.31%)
Feb 25, 2003 8.664 8.723 8.525 8.637 51,981 +0.06(+0.69%)
Feb 24, 2003 8.578 8.908 8.433 8.578 141,093 +0.00(+0.00%)
Feb 21, 2003 8.162 8.578 8.090 8.578 107,752 +0.44(+5.35%)
Feb 20, 2003 8.248 8.248 7.971 8.142 37,584 -0.03(-0.32%)
Feb 19, 2003 7.720 8.182 7.667 8.168 66,985 +0.49(+6.35%)
Feb 18, 2003 7.687 7.753 7.628 7.681 66,985 -0.11(-1.44%)
Feb 14, 2003 7.674 7.806 7.674 7.793 19,853 +0.15(+1.90%)
Feb 13, 2003 7.522 7.694 7.423 7.648 61,226 +0.01(+0.18%)
Feb 12, 2003 8.057 8.202 7.364 7.634 118,512 -0.38(-4.78%)
Feb 11, 2003 8.413 8.413 7.997 8.017 36,826 -0.33(-3.95%)
Feb 10, 2003 8.651 8.736 7.865 8.347 121,846 -0.36(-4.17%)
Feb 07, 2003 8.849 8.934 8.677 8.710 34,250 -0.20(-2.22%)
Feb 06, 2003 9.046 9.046 8.908 8.908 19,246 -0.13(-1.39%)
Feb 05, 2003 8.862 9.046 8.756 9.033 147,155 +0.05(+0.51%)
Feb 04, 2003 9.027 9.198 8.796 8.987 200,653 -0.05(-0.51%)
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.