John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.666 3.666 3.486 3.486 4,964 -0.08(-2.29%)
Jul 30, 2002 3.671 3.671 3.568 3.568 9,192 -0.14(-3.67%)
Jul 29, 2002 3.427 3.704 3.427 3.704 2,390 +0.29(+8.60%)
Jul 26, 2002 3.411 3.427 3.411 3.411 2,941 +0.15(+4.52%)
Jul 25, 2002 3.263 3.266 3.263 3.263 15,443 +0.16(+5.26%)
Jul 24, 2002 3.100 3.263 2.638 3.100 36,035 -0.16(-5.00%)
Jul 23, 2002 3.455 3.455 3.399 3.263 5,515 -0.19(-5.51%)
Jul 22, 2002 3.427 3.535 3.427 3.454 19,488 +0.05(+1.44%)
Jul 19, 2002 3.405 3.405 3.405 3.405 0 -0.02(-0.64%)
Jul 17, 2002 3.372 3.535 3.372 3.427 3,309 -0.22(-6.11%)
Jul 12, 2002 3.650 3.650 3.650 3.650 183 +0.04(+1.21%)
Jul 11, 2002 3.552 3.748 3.242 3.606 17,833 -0.14(-3.77%)
Jul 10, 2002 3.704 3.748 3.704 3.748 2,573 -0.03(-0.86%)
Jul 09, 2002 3.399 3.780 3.399 3.780 5,147 +0.38(+11.20%)
Jul 08, 2002 3.514 3.514 3.399 3.399 919 -0.11(-3.25%)
Jul 05, 2002 3.416 3.530 3.416 3.514 6,251 +0.09(+2.54%)
Jul 04, 2002 3.405 3.508 3.345 3.427 15,995 +0.00(+0.00%)
Jul 03, 2002 3.405 3.508 3.345 3.427 15,995 -0.17(-4.69%)
Jul 02, 2002 3.617 3.617 3.595 3.595 5,147 -0.08(-2.22%)
Jul 01, 2002 3.682 3.683 3.677 3.677 8,273 -0.13(-3.29%)
Jun 28, 2002 3.780 3.802 3.699 3.802 3,125 +0.00(+0.00%)
Jun 27, 2002 3.802 3.802 3.802 3.802 183 +0.10(+2.79%)
Jun 26, 2002 3.780 3.780 3.699 3.699 2,573 -0.12(-3.13%)
Jun 25, 2002 3.813 3.824 3.813 3.818 8,273 +0.00(+0.00%)
Jun 21, 2002 3.813 3.813 3.813 3.818 19,856 -0.05(-1.40%)
Jun 20, 2002 3.889 3.889 3.867 3.873 23,901 -0.02(-0.42%)
Jun 19, 2002 3.862 3.943 3.780 3.889 19,856 -0.01(-0.14%)
Jun 18, 2002 3.862 3.894 3.862 3.894 12,318 +0.03(+0.85%)
Jun 17, 2002 3.862 3.894 3.862 3.862 7,721 +0.02(+0.50%)
Jun 14, 2002 3.835 3.843 3.835 3.843 551 -0.04(-1.04%)
Jun 12, 2002 3.813 3.883 3.813 3.883 1,838 +0.02(+0.55%)
Jun 11, 2002 3.845 3.911 3.807 3.862 33,461 +0.02(+0.57%)
Jun 10, 2002 3.807 3.856 3.807 3.840 58,649 +0.04(+1.00%)
Jun 07, 2002 3.753 3.802 3.753 3.802 2,206 -0.01(-0.14%)
Jun 06, 2002 3.753 3.807 3.747 3.807 28,865 +0.06(+1.52%)
Jun 05, 2002 3.731 3.807 3.699 3.750 37,138 -0.02(-0.65%)
May 31, 2002 3.737 3.775 3.737 3.775 1,654 -0.03(-0.86%)
May 28, 2002 3.807 3.807 3.780 3.807 6,067 +0.00(+0.00%)
May 27, 2002 3.835 3.835 3.780 3.807 13,789 +0.00(+0.00%)
May 24, 2002 3.835 3.835 3.780 3.807 13,789 +0.00(+0.00%)
May 23, 2002 3.753 3.807 3.753 3.807 33,093 +0.05(+1.45%)
May 22, 2002 3.753 3.753 3.753 3.753 735 +0.00(+0.00%)
May 21, 2002 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
May 20, 2002 3.758 3.780 3.753 3.753 9,008 +0.02(+0.44%)
May 17, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
May 16, 2002 3.519 3.699 3.519 3.737 5,883 -0.03(-0.72%)
May 15, 2002 3.655 3.764 3.432 3.764 28,497 +0.11(+2.98%)
May 14, 2002 3.552 3.655 3.552 3.655 37,506 +0.13(+3.54%)
May 13, 2002 3.329 3.530 3.329 3.530 1,286 +0.20(+5.87%)
May 10, 2002 3.628 3.628 3.247 3.334 31,439 -0.29(-7.96%)
May 09, 2002 3.589 3.622 3.486 3.622 12,134 -0.01(-0.30%)
May 08, 2002 3.612 3.633 3.568 3.633 10,663 +0.02(+0.60%)
May 07, 2002 3.617 3.617 3.563 3.612 5,515 +0.04(+1.22%)
May 06, 2002 3.584 3.612 3.568 3.568 46,147 -0.02(-0.46%)
May 03, 2002 3.590 3.590 3.584 3.584 5,331 +0.10(+2.97%)
May 02, 2002 3.528 3.590 3.465 3.481 21,143 +0.00(+0.00%)
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.