John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.623 3.702 3.455 3.568 20,859 +0.08(+2.42%)
Apr 29, 2002 3.489 3.618 3.483 3.483 12,480 +0.02(+0.49%)
Apr 26, 2002 3.534 3.623 3.466 3.466 132,823 -0.12(-3.44%)
Apr 25, 2002 3.590 3.590 3.590 3.590 6,240 -0.06(-1.54%)
Apr 24, 2002 3.696 3.696 3.590 3.646 9,270 -0.02(-0.61%)
Apr 23, 2002 3.764 3.764 3.618 3.668 37,974 -0.10(-2.53%)
Apr 22, 2002 3.837 3.837 3.573 3.764 43,501 -0.07(-1.76%)
Apr 19, 2002 3.954 3.954 3.831 3.831 2,852 -0.10(-2.43%)
Apr 18, 2002 3.921 3.954 3.825 3.926 14,441 +0.07(+1.74%)
Apr 17, 2002 3.870 3.927 3.859 3.859 15,689 +0.03(+0.88%)
Apr 16, 2002 3.859 3.859 3.825 3.825 1,782 -0.02(-0.58%)
Apr 15, 2002 3.870 3.926 3.848 3.848 13,014 -0.02(-0.58%)
Apr 12, 2002 3.926 3.926 3.870 3.870 11,232 -0.01(-0.14%)
Apr 11, 2002 3.918 3.926 3.876 3.876 14,262 +0.01(+0.29%)
Apr 10, 2002 3.808 3.921 3.708 3.865 25,494 +0.16(+4.39%)
Apr 09, 2002 3.780 3.898 3.702 3.702 32,091 +0.03(+0.76%)
Apr 08, 2002 3.573 3.780 3.573 3.674 46,710 +0.03(+0.77%)
Apr 05, 2002 3.506 3.646 3.506 3.646 6,596 +0.16(+4.67%)
Apr 04, 2002 3.506 3.506 3.483 3.483 1,961 +0.00(+0.00%)
Apr 03, 2002 3.506 3.534 3.450 3.483 6,953 -0.02(-0.64%)
Apr 02, 2002 3.500 3.506 3.500 3.506 4,100 +0.12(+3.63%)
Apr 01, 2002 3.365 3.438 3.365 3.383 7,309 +0.02(+0.52%)
Mar 29, 2002 3.360 3.365 3.360 3.365 21,572 +0.00(+0.00%)
Mar 28, 2002 3.360 3.365 3.360 3.365 21,572 +0.01(+0.18%)
Mar 27, 2002 3.343 3.359 3.343 3.359 534 -0.01(-0.18%)
Mar 26, 2002 3.350 3.410 3.343 3.365 78,089 +0.00(+0.00%)
Mar 25, 2002 3.343 3.365 3.343 3.365 13,371 +0.08(+2.56%)
Mar 22, 2002 3.337 3.343 3.281 3.281 23,355 -0.06(-1.93%)
Mar 21, 2002 3.354 3.354 3.309 3.346 9,270 +0.04(+1.10%)
Mar 20, 2002 3.304 3.309 3.281 3.309 44,571 -0.01(-0.17%)
Mar 19, 2002 3.365 3.365 3.315 3.315 4,635 -0.05(-1.50%)
Mar 18, 2002 3.365 3.365 3.276 3.365 8,379 +0.01(+0.42%)
Mar 15, 2002 3.365 3.365 3.350 3.351 6,953 +0.00(+0.08%)
Mar 14, 2002 3.365 3.365 3.349 3.349 6,240 -0.00(-0.08%)
Mar 13, 2002 3.343 3.393 3.343 3.351 23,177 -0.00(-0.08%)
Mar 12, 2002 3.365 3.365 3.354 3.354 5,705 +0.00(+0.00%)
Mar 11, 2002 3.365 3.365 3.354 3.354 10,697 +0.00(+0.00%)
Mar 08, 2002 3.365 3.365 3.354 3.354 5,883 -0.01(-0.33%)
Mar 07, 2002 3.365 3.365 3.337 3.365 29,417 +0.00(+0.00%)
Mar 06, 2002 3.315 3.365 3.315 3.365 33,339 +0.02(+0.67%)
Mar 05, 2002 3.365 3.365 3.343 3.343 6,418 +0.08(+2.41%)
Mar 04, 2002 3.242 3.365 3.242 3.264 17,472 +0.07(+2.11%)
Mar 01, 2002 3.102 3.197 3.102 3.197 11,766 +0.10(+3.07%)
Feb 28, 2002 3.102 3.102 3.102 3.102 3,209 -0.10(-2.98%)
Feb 27, 2002 3.158 3.197 3.158 3.197 7,666 +0.03(+0.88%)
Feb 26, 2002 3.096 3.169 3.096 3.169 17,650 +0.01(+0.36%)
Feb 25, 2002 3.197 3.220 3.147 3.158 19,968 -0.07(-2.09%)
Feb 22, 2002 3.264 3.287 3.225 3.225 22,642 -0.04(-1.37%)
Feb 21, 2002 3.337 3.337 3.259 3.270 24,603 -0.06(-1.69%)
Feb 20, 2002 3.354 3.360 3.315 3.326 25,138 +0.01(+0.34%)
Feb 19, 2002 3.360 3.360 3.315 3.315 4,278 -0.02(-0.67%)
Feb 18, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Feb 15, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Feb 14, 2002 3.337 3.365 3.326 3.337 21,216 -0.01(-0.17%)
Feb 13, 2002 3.338 3.343 3.337 3.343 891 -0.04(-1.32%)
Feb 12, 2002 3.365 3.388 3.349 3.388 34,587 +0.06(+1.68%)
Feb 11, 2002 3.365 3.393 3.332 3.332 23,533 -0.03(-0.83%)
Feb 08, 2002 3.360 3.360 3.360 3.360 891 +0.01(+0.17%)
Feb 07, 2002 3.450 3.500 3.354 3.354 92,352 -0.10(-2.76%)
Feb 06, 2002 3.506 3.539 3.410 3.450 106,258 -0.06(-1.76%)
Feb 05, 2002 3.494 3.511 3.494 3.511 21,037 +0.00(+0.00%)
Feb 04, 2002 3.534 3.534 3.506 3.511 6,953 -0.05(-1.42%)
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.