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 (%)
Aug 30, 2002 3.595 3.802 3.595 3.748 4,596 +0.14(+3.92%)
Aug 29, 2002 3.617 3.666 3.601 3.606 28,129 -0.07(-1.78%)
Aug 28, 2002 3.671 3.671 3.671 3.671 3,309 -0.02(-0.44%)
Aug 27, 2002 3.742 3.753 3.682 3.688 11,766 -0.06(-1.60%)
Aug 26, 2002 3.807 3.807 3.748 3.748 606,719 -0.03(-0.85%)
Aug 23, 2002 3.579 3.807 3.579 3.780 51,111 +0.26(+7.24%)
Aug 22, 2002 3.530 3.531 3.525 3.525 7,905 -0.07(-1.82%)
Aug 21, 2002 3.589 3.590 3.589 3.590 367 +0.05(+1.54%)
Aug 20, 2002 3.541 3.541 3.535 3.535 7,170 -0.03(-0.93%)
Aug 16, 2002 3.449 3.590 3.449 3.569 10,479 +0.08(+2.36%)
Aug 15, 2002 3.487 3.508 3.486 3.486 49,456 -0.02(-0.61%)
Aug 14, 2002 3.465 3.508 3.465 3.508 4,228 -0.03(-0.78%)
Aug 13, 2002 3.535 3.535 3.535 3.535 18,385 +0.08(+2.36%)
Aug 12, 2002 3.459 3.466 3.454 3.454 514,792 +0.00(+0.00%)
Aug 07, 2002 3.329 3.454 3.329 3.454 2,022 +0.08(+2.42%)
Aug 06, 2002 3.383 3.383 3.372 3.372 3,493 -0.05(-1.59%)
Aug 05, 2002 3.427 3.432 3.427 3.427 4,688 -0.06(-1.72%)
Aug 02, 2002 3.486 3.486 3.486 3.486 0 +0.00(+0.00%)
Aug 01, 2002 3.486 3.486 3.486 3.486 0 +0.00(+0.00%)
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%)
May 01, 2002 3.481 3.486 3.481 3.481 20,959 +0.02(+0.62%)
Apr 30, 2002 3.514 3.590 3.350 3.459 21,510 +0.08(+2.42%)
Apr 29, 2002 3.383 3.508 3.378 3.378 12,869 +0.02(+0.49%)
Apr 26, 2002 3.427 3.514 3.361 3.361 136,971 -0.12(-3.44%)
Apr 25, 2002 3.481 3.481 3.481 3.481 6,434 -0.05(-1.54%)
Apr 24, 2002 3.584 3.584 3.481 3.535 9,560 -0.02(-0.61%)
Apr 23, 2002 3.650 3.650 3.508 3.557 39,160 -0.09(-2.53%)
Apr 22, 2002 3.720 3.720 3.465 3.650 44,860 -0.07(-1.76%)
Apr 19, 2002 3.835 3.835 3.715 3.715 2,941 -0.09(-2.43%)
Apr 18, 2002 3.802 3.835 3.709 3.807 14,892 +0.07(+1.74%)
Apr 17, 2002 3.753 3.808 3.742 3.742 16,179 +0.03(+0.88%)
Apr 16, 2002 3.742 3.742 3.709 3.709 1,838 -0.02(-0.58%)
Apr 15, 2002 3.753 3.807 3.731 3.731 13,421 -0.02(-0.58%)
Apr 12, 2002 3.807 3.807 3.752 3.753 11,582 -0.01(-0.14%)
Apr 11, 2002 3.799 3.807 3.758 3.758 14,708 +0.01(+0.29%)
Apr 10, 2002 3.693 3.802 3.596 3.748 26,291 +0.16(+4.39%)
Apr 09, 2002 3.666 3.780 3.590 3.590 33,093 +0.03(+0.76%)
Apr 08, 2002 3.465 3.666 3.465 3.563 48,169 +0.03(+0.77%)
Apr 05, 2002 3.399 3.535 3.399 3.535 6,802 +0.16(+4.67%)
Apr 04, 2002 3.399 3.399 3.378 3.378 2,022 +0.00(+0.00%)
Apr 03, 2002 3.399 3.427 3.345 3.378 7,170 -0.02(-0.64%)
Apr 02, 2002 3.394 3.399 3.394 3.399 4,228 +0.12(+3.63%)
Apr 01, 2002 3.263 3.334 3.263 3.280 7,538 +0.02(+0.52%)
Mar 29, 2002 3.258 3.263 3.258 3.263 22,246 +0.00(+0.00%)
Mar 28, 2002 3.258 3.263 3.258 3.263 22,246 +0.01(+0.18%)
Mar 27, 2002 3.242 3.257 3.242 3.257 551 -0.01(-0.18%)
Mar 26, 2002 3.249 3.307 3.242 3.263 80,528 +0.00(+0.00%)
Mar 25, 2002 3.242 3.263 3.242 3.263 13,789 +0.08(+2.56%)
Mar 22, 2002 3.236 3.242 3.182 3.182 24,084 -0.06(-1.93%)
Mar 21, 2002 3.253 3.253 3.209 3.244 9,560 +0.04(+1.10%)
Mar 20, 2002 3.204 3.209 3.182 3.209 45,963 -0.01(-0.17%)
Mar 19, 2002 3.263 3.263 3.215 3.215 4,780 -0.05(-1.50%)
Mar 18, 2002 3.263 3.263 3.176 3.263 8,641 +0.01(+0.42%)
Mar 15, 2002 3.263 3.263 3.249 3.250 7,170 +0.00(+0.08%)
Mar 14, 2002 3.263 3.263 3.247 3.247 6,434 -0.00(-0.08%)
Mar 13, 2002 3.242 3.291 3.242 3.250 23,901 -0.00(-0.08%)
Mar 12, 2002 3.263 3.263 3.253 3.253 5,883 +0.00(+0.00%)
Mar 11, 2002 3.263 3.263 3.253 3.253 11,031 +0.00(+0.00%)
Mar 08, 2002 3.263 3.263 3.253 3.253 6,067 -0.01(-0.33%)
Mar 07, 2002 3.263 3.263 3.236 3.263 30,335 +0.00(+0.00%)
Mar 06, 2002 3.215 3.263 3.215 3.263 34,380 +0.02(+0.67%)
Mar 05, 2002 3.263 3.263 3.242 3.242 6,618 +0.08(+2.41%)
Mar 04, 2002 3.144 3.263 3.144 3.166 18,017 +0.07(+2.11%)
Mar 01, 2002 3.008 3.100 3.008 3.100 12,134 +0.09(+3.07%)
Feb 28, 2002 3.008 3.008 3.008 3.008 3,309 -0.09(-2.98%)
Feb 27, 2002 3.062 3.100 3.062 3.100 7,905 +0.03(+0.89%)
Feb 26, 2002 3.002 3.073 3.002 3.073 18,201 +0.01(+0.35%)
Feb 25, 2002 3.100 3.122 3.051 3.062 20,591 -0.07(-2.09%)
Feb 22, 2002 3.166 3.187 3.127 3.127 23,349 -0.04(-1.37%)
Feb 21, 2002 3.236 3.236 3.160 3.171 25,371 -0.05(-1.69%)
Feb 20, 2002 3.253 3.258 3.215 3.225 25,923 +0.01(+0.34%)
Feb 19, 2002 3.258 3.258 3.215 3.215 4,412 -0.02(-0.67%)
Feb 18, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Feb 15, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Feb 14, 2002 3.236 3.263 3.225 3.236 21,878 -0.01(-0.17%)
Feb 13, 2002 3.236 3.242 3.236 3.242 919 -0.04(-1.32%)
Feb 12, 2002 3.263 3.285 3.247 3.285 35,667 +0.05(+1.68%)
Feb 11, 2002 3.263 3.291 3.231 3.231 24,268 -0.03(-0.83%)
Feb 08, 2002 3.258 3.258 3.258 3.258 919 +0.01(+0.17%)
Feb 07, 2002 3.345 3.394 3.253 3.253 95,236 -0.09(-2.76%)
Feb 06, 2002 3.399 3.432 3.307 3.345 109,577 -0.06(-1.76%)
Feb 05, 2002 3.389 3.405 3.389 3.405 21,694 +0.00(+0.00%)
Feb 04, 2002 3.427 3.427 3.399 3.405 7,170 -0.05(-1.42%)
Feb 01, 2002 3.476 3.481 3.454 3.454 9,008 -0.03(-0.78%)
Jan 31, 2002 3.394 3.481 3.394 3.481 4,228 +0.10(+2.89%)
Jan 30, 2002 3.399 3.399 3.372 3.383 17,833 -0.01(-0.32%)
Jan 29, 2002 3.519 3.525 3.378 3.394 41,367 -0.04(-1.11%)
Jan 28, 2002 3.470 3.535 3.399 3.432 17,282 -0.05(-1.41%)
Jan 25, 2002 3.345 3.481 3.345 3.481 7,721 +0.15(+4.57%)
Jan 24, 2002 3.323 3.340 3.318 3.329 5,515 -0.01(-0.16%)
Jan 23, 2002 3.345 3.389 3.307 3.334 14,708 +0.03(+0.99%)
Jan 22, 2002 3.383 3.389 3.302 3.302 14,156 +0.04(+1.17%)
Jan 21, 2002 3.387 3.389 3.263 3.263 21,510 +0.00(+0.00%)
Jan 18, 2002 3.387 3.389 3.263 3.263 21,510 +0.01(+0.17%)
Jan 17, 2002 3.291 3.334 3.248 3.258 20,775 -0.03(-0.99%)
Jan 16, 2002 3.155 3.291 3.133 3.291 100,568 +0.14(+4.49%)
Jan 15, 2002 3.171 3.171 3.122 3.149 55,340 -0.02(-0.69%)
Jan 14, 2002 3.144 3.171 3.106 3.171 47,802 +0.06(+1.92%)
Jan 11, 2002 3.144 3.187 3.111 3.111 9,008 -0.03(-1.04%)
Jan 10, 2002 3.155 3.236 3.095 3.144 83,102 +0.25(+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.