John B Sanfilippo (NQ: JBSS )

97.30 -1.49 (-1.51%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.565 6.711 6.546 6.645 7,274 +0.00(+0.00%)
Dec 30, 2002 6.499 6.724 6.499 6.645 30,158 +0.18(+2.75%)
Dec 27, 2002 6.335 6.466 6.269 6.466 9,396 -0.01(-0.10%)
Dec 26, 2002 6.532 6.532 6.473 6.473 606 +0.16(+2.62%)
Dec 24, 2002 6.308 6.308 6.308 6.308 1,212 +0.00(+0.00%)
Dec 23, 2002 6.236 6.335 6.236 6.308 13,791 +0.04(+0.63%)
Dec 20, 2002 6.236 6.275 6.236 6.269 11,517 +0.01(+0.12%)
Dec 19, 2002 6.196 6.269 6.170 6.261 2,879 +0.09(+1.49%)
Dec 18, 2002 6.236 6.269 6.137 6.170 17,882 -0.09(-1.48%)
Dec 17, 2002 6.236 6.262 6.236 6.262 454 +0.03(+0.52%)
Dec 16, 2002 6.163 6.230 6.163 6.230 2,424 +0.09(+1.52%)
Dec 13, 2002 6.104 6.170 6.104 6.137 12,275 +0.00(+0.01%)
Dec 12, 2002 6.084 6.137 6.084 6.136 73,805 +0.05(+0.86%)
Dec 11, 2002 6.044 6.084 6.044 6.084 18,792 +0.05(+0.77%)
Dec 10, 2002 6.005 6.051 6.005 6.038 5,001 -0.01(-0.21%)
Dec 09, 2002 6.044 6.104 5.998 6.050 22,732 -0.05(-0.76%)
Dec 06, 2002 6.071 6.096 6.071 6.096 3,788 +0.02(+0.31%)
Dec 05, 2002 6.077 6.077 6.071 6.077 5,455 +0.00(+0.00%)
Dec 04, 2002 6.137 6.137 6.071 6.077 6,668 +0.01(+0.11%)
Dec 03, 2002 6.071 6.071 6.071 6.071 0 +0.00(+0.00%)
Dec 02, 2002 6.097 6.143 6.071 6.071 6,062 +0.00(+0.00%)
Nov 29, 2002 6.084 6.084 6.071 6.071 10,911 +0.01(+0.22%)
Nov 27, 2002 6.057 6.123 6.057 6.057 8,789 -0.06(-0.97%)
Nov 26, 2002 6.024 6.130 6.024 6.117 3,182 -0.02(-0.32%)
Nov 25, 2002 6.170 6.348 6.005 6.137 32,431 -0.02(-0.32%)
Nov 22, 2002 6.150 6.170 6.150 6.156 23,338 +0.02(+0.32%)
Nov 21, 2002 6.090 6.137 6.018 6.137 11,366 +0.13(+2.09%)
Nov 20, 2002 5.998 6.031 5.998 6.011 14,245 +0.01(+0.11%)
Nov 19, 2002 5.991 6.005 5.972 6.005 16,670 +0.00(+0.00%)
Nov 18, 2002 5.939 6.005 5.853 6.005 67,136 +0.07(+1.11%)
Nov 15, 2002 5.840 5.939 5.840 5.939 43,343 +0.09(+1.47%)
Nov 14, 2002 5.800 5.853 5.774 5.853 8,789 +0.06(+1.03%)
Nov 13, 2002 5.681 5.807 5.681 5.793 7,122 +0.09(+1.49%)
Nov 12, 2002 5.701 5.906 5.701 5.708 29,249 +0.16(+2.87%)
Nov 11, 2002 5.576 5.675 5.510 5.549 9,699 -0.01(-0.24%)
Nov 08, 2002 5.635 5.635 5.556 5.562 1,818 -0.05(-0.82%)
Nov 07, 2002 5.569 5.609 5.523 5.609 16,822 +0.10(+1.80%)
Nov 06, 2002 5.516 5.556 5.477 5.510 18,640 +0.03(+0.48%)
Nov 05, 2002 5.562 5.562 5.450 5.483 4,243 +0.01(+0.12%)
Nov 04, 2002 5.417 5.569 5.048 5.477 37,129 +0.04(+0.79%)
Nov 01, 2002 5.279 5.434 5.279 5.434 23,338 +0.16(+2.94%)
Oct 31, 2002 5.279 5.292 5.252 5.279 22,793 +0.13(+2.56%)
Oct 30, 2002 5.279 5.279 5.147 5.147 4,243 +0.11(+2.23%)
Oct 29, 2002 4.936 5.266 4.856 5.035 84,868 +0.16(+3.25%)
Oct 28, 2002 4.870 4.877 4.870 4.876 16,822 -0.03(-0.67%)
Oct 25, 2002 4.916 4.916 4.909 4.909 757 +0.08(+1.64%)
Oct 24, 2002 4.843 4.929 4.823 4.830 14,245 -0.01(-0.27%)
Oct 23, 2002 4.928 4.928 4.830 4.843 4,925 +0.05(+0.96%)
Oct 22, 2002 4.850 4.850 4.784 4.797 4,091 +0.00(+0.00%)
Oct 21, 2002 4.764 4.889 4.744 4.797 20,762 +0.04(+0.83%)
Oct 18, 2002 4.718 4.784 4.718 4.757 11,366 +0.07(+1.41%)
Oct 17, 2002 4.697 4.764 4.691 4.691 4,243 +0.01(+0.28%)
Oct 16, 2002 4.626 4.678 4.626 4.678 5,455 +0.09(+2.01%)
Oct 15, 2002 4.586 4.586 4.586 4.586 2,727 +0.05(+1.16%)
Oct 14, 2002 4.533 4.533 4.533 4.533 454 -0.02(-0.43%)
Oct 11, 2002 4.434 4.619 4.421 4.553 40,767 +0.13(+2.99%)
Oct 10, 2002 4.355 4.421 4.323 4.421 6,213 +0.10(+2.29%)
Oct 09, 2002 4.322 4.322 4.322 4.322 151 -0.04(-0.91%)
Oct 08, 2002 4.355 4.362 4.355 4.362 1,515 +0.01(+0.15%)
Oct 07, 2002 4.355 4.355 4.355 4.355 1,667 -0.12(-2.65%)
Oct 04, 2002 4.480 4.480 4.322 4.474 3,788 +0.00(+0.01%)
Oct 03, 2002 4.355 4.473 4.355 4.473 3,788 -0.01(-0.31%)
Oct 02, 2002 4.355 4.487 4.124 4.487 6,819 +0.13(+3.03%)
Oct 01, 2002 4.315 4.355 4.289 4.355 11,896 +0.00(+0.00%)
Sep 30, 2002 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Sep 27, 2002 4.355 4.355 4.355 4.355 151 +0.07(+1.54%)
Sep 26, 2002 4.388 4.388 4.289 4.289 4,698 -0.11(-2.40%)
Sep 25, 2002 4.395 4.395 4.395 4.395 1,060 +0.01(+0.15%)
Sep 24, 2002 4.414 4.414 4.388 4.388 7,122 -0.03(-0.60%)
Sep 23, 2002 4.414 4.414 4.414 4.414 303 +0.00(+0.00%)
Sep 20, 2002 4.414 4.414 4.414 4.414 3,031 -0.07(-1.47%)
Sep 19, 2002 4.401 4.480 4.401 4.480 909 +0.08(+1.80%)
Sep 18, 2002 4.408 4.408 4.401 4.401 1,060 +0.00(+0.00%)
Sep 17, 2002 4.553 4.585 4.395 4.401 32,886 -0.16(-3.47%)
Sep 16, 2002 4.560 4.560 4.560 4.560 151 +0.03(+0.73%)
Sep 13, 2002 4.527 4.527 4.527 4.527 757 -0.03(-0.56%)
Sep 12, 2002 4.552 4.552 4.552 4.552 757 +0.05(+1.14%)
Sep 11, 2002 4.501 4.501 4.501 4.501 151 -0.04(-0.86%)
Sep 10, 2002 4.533 4.540 4.533 4.540 1,363 -0.04(-0.87%)
Sep 09, 2002 4.579 4.580 4.579 4.580 1,515 +0.00(+0.01%)
Sep 06, 2002 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Sep 05, 2002 4.579 4.579 4.579 4.579 1,515 -0.01(-0.14%)
Sep 04, 2002 4.586 4.619 4.579 4.586 55,619 -0.02(-0.43%)
Sep 03, 2002 4.586 4.606 4.586 4.606 7,122 +0.06(+1.31%)
Aug 30, 2002 4.362 4.612 4.362 4.546 3,788 +0.17(+3.92%)
Aug 29, 2002 4.388 4.447 4.368 4.375 23,187 -0.08(-1.78%)
Aug 28, 2002 4.454 4.454 4.454 4.454 2,727 -0.02(-0.44%)
Aug 27, 2002 4.540 4.553 4.467 4.474 9,699 -0.07(-1.60%)
Aug 26, 2002 4.619 4.619 4.546 4.546 500,117 -0.04(-0.85%)
Aug 23, 2002 4.342 4.619 4.342 4.585 42,131 +0.31(+7.24%)
Aug 22, 2002 4.282 4.283 4.276 4.276 6,516 -0.08(-1.82%)
Aug 21, 2002 4.354 4.355 4.354 4.355 303 +0.07(+1.54%)
Aug 20, 2002 4.296 4.296 4.289 4.289 5,910 -0.04(-0.93%)
Aug 16, 2002 4.184 4.355 4.184 4.329 8,638 +0.10(+2.36%)
Aug 15, 2002 4.230 4.256 4.230 4.230 40,767 -0.03(-0.61%)
Aug 14, 2002 4.204 4.256 4.203 4.255 3,485 -0.03(-0.78%)
Aug 13, 2002 4.289 4.289 4.289 4.289 15,155 +0.10(+2.36%)
Aug 12, 2002 4.197 4.205 4.190 4.190 424,341 +0.00(+0.00%)
Aug 07, 2002 4.038 4.190 4.038 4.190 1,667 +0.10(+2.42%)
Aug 06, 2002 4.104 4.104 4.091 4.091 2,879 -0.07(-1.59%)
Aug 05, 2002 4.157 4.164 4.157 4.157 3,864 -0.07(-1.72%)
Aug 02, 2002 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Aug 01, 2002 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Jul 31, 2002 4.447 4.447 4.230 4.230 4,091 -0.10(-2.29%)
Jul 30, 2002 4.454 4.454 4.329 4.329 7,577 -0.16(-3.67%)
Jul 29, 2002 4.157 4.494 4.157 4.494 1,970 +0.36(+8.60%)
Jul 26, 2002 4.138 4.157 4.138 4.138 2,424 +0.18(+4.52%)
Jul 25, 2002 3.959 3.962 3.959 3.959 12,730 +0.20(+5.26%)
Jul 24, 2002 3.761 3.959 3.200 3.761 29,703 -0.20(-5.00%)
Jul 23, 2002 4.191 4.191 4.124 3.959 4,546 -0.23(-5.51%)
Jul 22, 2002 4.158 4.289 4.158 4.190 16,064 +0.06(+1.44%)
Jul 19, 2002 4.131 4.131 4.131 4.131 0 -0.03(-0.64%)
Jul 17, 2002 4.091 4.289 4.091 4.157 2,727 -0.27(-6.11%)
Jul 12, 2002 4.428 4.428 4.428 4.428 151 +0.05(+1.21%)
Jul 11, 2002 4.309 4.546 3.933 4.375 14,700 -0.17(-3.77%)
Jul 10, 2002 4.494 4.546 4.494 4.546 2,121 -0.04(-0.86%)
Jul 09, 2002 4.124 4.586 4.124 4.586 4,243 +0.46(+11.20%)
Jul 08, 2002 4.263 4.263 4.124 4.124 757 -0.14(-3.25%)
Jul 05, 2002 4.144 4.282 4.144 4.263 5,152 +0.11(+2.54%)
Jul 04, 2002 4.131 4.256 4.058 4.157 13,184 +0.00(+0.00%)
Jul 03, 2002 4.131 4.256 4.058 4.157 13,184 -0.20(-4.69%)
Jul 02, 2002 4.388 4.388 4.362 4.362 4,243 -0.10(-2.22%)
Jul 01, 2002 4.467 4.468 4.461 4.461 6,819 -0.15(-3.29%)
Jun 28, 2002 4.586 4.612 4.487 4.612 2,576 +0.00(+0.00%)
Jun 27, 2002 4.612 4.612 4.612 4.612 151 +0.13(+2.79%)
Jun 26, 2002 4.586 4.586 4.487 4.487 2,121 -0.15(-3.13%)
Jun 25, 2002 4.626 4.639 4.626 4.632 6,819 +0.00(+0.00%)
Jun 21, 2002 4.626 4.626 4.626 4.632 16,367 -0.07(-1.40%)
Jun 20, 2002 4.718 4.718 4.691 4.698 19,701 -0.02(-0.42%)
Jun 19, 2002 4.685 4.784 4.586 4.718 16,367 -0.01(-0.14%)
Jun 18, 2002 4.685 4.724 4.685 4.724 10,153 +0.04(+0.85%)
Jun 17, 2002 4.685 4.724 4.685 4.685 6,365 +0.02(+0.50%)
Jun 14, 2002 4.652 4.662 4.652 4.662 454 -0.05(-1.04%)
Jun 12, 2002 4.626 4.711 4.626 4.711 1,515 +0.03(+0.55%)
Jun 11, 2002 4.665 4.744 4.619 4.685 27,582 +0.03(+0.57%)
Jun 10, 2002 4.619 4.678 4.619 4.659 48,344 +0.05(+1.00%)
Jun 07, 2002 4.553 4.612 4.553 4.612 1,818 -0.01(-0.14%)
Jun 06, 2002 4.553 4.619 4.546 4.619 23,793 +0.07(+1.52%)
Jun 05, 2002 4.527 4.619 4.487 4.550 30,613 -0.03(-0.65%)
May 31, 2002 4.533 4.579 4.533 4.579 1,363 -0.04(-0.86%)
May 28, 2002 4.619 4.619 4.586 4.619 5,001 +0.00(+0.00%)
May 27, 2002 4.652 4.652 4.586 4.619 11,366 +0.00(+0.00%)
May 24, 2002 4.652 4.652 4.586 4.619 11,366 +0.00(+0.00%)
May 23, 2002 4.553 4.619 4.553 4.619 27,279 +0.07(+1.45%)
May 22, 2002 4.553 4.553 4.553 4.553 606 +0.00(+0.00%)
May 21, 2002 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
May 20, 2002 4.560 4.586 4.553 4.553 7,425 +0.02(+0.44%)
May 17, 2002 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
May 16, 2002 4.269 4.487 4.269 4.533 4,849 -0.03(-0.72%)
May 15, 2002 4.434 4.566 4.164 4.566 23,490 +0.13(+2.98%)
May 14, 2002 4.309 4.434 4.309 4.434 30,916 +0.15(+3.54%)
May 13, 2002 4.038 4.282 4.038 4.282 1,060 +0.24(+5.87%)
May 10, 2002 4.401 4.401 3.939 4.045 25,915 -0.35(-7.96%)
May 09, 2002 4.354 4.395 4.230 4.395 10,002 -0.01(-0.30%)
May 08, 2002 4.381 4.408 4.329 4.408 8,789 +0.03(+0.60%)
May 07, 2002 4.388 4.388 4.322 4.381 4,546 +0.05(+1.22%)
May 06, 2002 4.348 4.381 4.329 4.329 38,039 -0.02(-0.46%)
May 03, 2002 4.355 4.355 4.348 4.348 4,394 +0.13(+2.97%)
May 02, 2002 4.280 4.355 4.203 4.223 17,428 +0.00(+0.00%)
May 01, 2002 4.223 4.230 4.223 4.223 17,276 +0.03(+0.62%)
Apr 30, 2002 4.263 4.355 4.065 4.197 17,731 +0.10(+2.42%)
Apr 29, 2002 4.104 4.256 4.098 4.098 10,608 +0.02(+0.49%)
Apr 26, 2002 4.157 4.263 4.078 4.078 112,905 -0.15(-3.44%)
Apr 25, 2002 4.223 4.223 4.223 4.223 5,304 -0.07(-1.54%)
Apr 24, 2002 4.348 4.348 4.223 4.289 7,880 -0.03(-0.61%)
Apr 23, 2002 4.428 4.428 4.256 4.315 32,280 -0.11(-2.53%)
Apr 22, 2002 4.513 4.513 4.203 4.428 36,978 -0.08(-1.76%)
Apr 19, 2002 4.652 4.652 4.507 4.507 2,424 -0.11(-2.43%)
Apr 18, 2002 4.612 4.652 4.500 4.619 12,275 +0.08(+1.74%)
Apr 17, 2002 4.552 4.620 4.540 4.540 13,336 +0.04(+0.88%)
Apr 16, 2002 4.540 4.540 4.500 4.500 1,515 -0.03(-0.58%)
Apr 15, 2002 4.553 4.619 4.527 4.527 11,063 -0.03(-0.58%)
Apr 12, 2002 4.619 4.619 4.552 4.553 9,547 -0.01(-0.14%)
Apr 11, 2002 4.609 4.619 4.560 4.560 12,124 +0.01(+0.29%)
Apr 10, 2002 4.480 4.612 4.362 4.546 21,671 +0.19(+4.39%)
Apr 09, 2002 4.447 4.586 4.355 4.355 27,279 +0.03(+0.76%)
Apr 08, 2002 4.203 4.447 4.203 4.322 39,706 +0.03(+0.77%)
Apr 05, 2002 4.124 4.289 4.124 4.289 5,607 +0.19(+4.67%)
Apr 04, 2002 4.124 4.124 4.098 4.098 1,667 +0.00(+0.00%)
Apr 03, 2002 4.124 4.157 4.058 4.098 5,910 -0.03(-0.64%)
Apr 02, 2002 4.117 4.124 4.117 4.124 3,485 +0.14(+3.63%)
Apr 01, 2002 3.959 4.045 3.959 3.980 6,213 +0.02(+0.52%)
Mar 29, 2002 3.952 3.959 3.952 3.959 18,337 +0.00(+0.00%)
Mar 28, 2002 3.952 3.959 3.952 3.959 18,337 +0.01(+0.18%)
Mar 27, 2002 3.933 3.952 3.933 3.952 454 -0.01(-0.18%)
Mar 26, 2002 3.941 4.012 3.933 3.959 66,379 +0.00(+0.00%)
Mar 25, 2002 3.933 3.959 3.933 3.959 11,366 +0.10(+2.56%)
Mar 22, 2002 3.926 3.933 3.860 3.860 19,853 -0.08(-1.93%)
Mar 21, 2002 3.946 3.946 3.893 3.936 7,880 +0.04(+1.10%)
Mar 20, 2002 3.886 3.893 3.860 3.893 37,887 -0.01(-0.17%)
Mar 19, 2002 3.959 3.959 3.900 3.900 3,940 -0.06(-1.50%)
Mar 18, 2002 3.959 3.959 3.853 3.959 7,122 +0.02(+0.42%)
Mar 15, 2002 3.959 3.959 3.941 3.943 5,910 +0.00(+0.08%)
Mar 14, 2002 3.959 3.959 3.939 3.939 5,304 -0.00(-0.08%)
Mar 13, 2002 3.933 3.992 3.933 3.943 19,701 -0.00(-0.08%)
Mar 12, 2002 3.959 3.959 3.946 3.946 4,849 +0.00(+0.00%)
Mar 11, 2002 3.959 3.959 3.946 3.946 9,093 +0.00(+0.00%)
Mar 08, 2002 3.959 3.959 3.946 3.946 5,001 -0.01(-0.33%)
Mar 07, 2002 3.959 3.959 3.926 3.959 25,005 +0.00(+0.00%)
Mar 06, 2002 3.900 3.959 3.900 3.959 28,339 +0.03(+0.67%)
Mar 05, 2002 3.959 3.959 3.933 3.933 5,455 +0.09(+2.41%)
Mar 04, 2002 3.814 3.959 3.814 3.840 14,851 +0.08(+2.11%)
Mar 01, 2002 3.649 3.761 3.649 3.761 10,002 +0.11(+3.07%)
Feb 28, 2002 3.649 3.649 3.649 3.649 2,727 -0.11(-2.98%)
Feb 27, 2002 3.715 3.761 3.715 3.761 6,516 +0.03(+0.88%)
Feb 26, 2002 3.642 3.728 3.642 3.728 15,003 +0.01(+0.36%)
Feb 25, 2002 3.761 3.788 3.702 3.715 16,973 -0.08(-2.09%)
Feb 22, 2002 3.840 3.867 3.794 3.794 19,246 -0.05(-1.37%)
Feb 21, 2002 3.926 3.926 3.834 3.847 20,913 -0.07(-1.69%)
Feb 20, 2002 3.946 3.952 3.900 3.913 21,368 +0.01(+0.34%)
Feb 19, 2002 3.952 3.952 3.900 3.900 3,637 -0.03(-0.67%)
Feb 18, 2002 3.926 3.926 3.926 3.926 0 +0.00(+0.00%)
Feb 15, 2002 3.926 3.926 3.926 3.926 0 +0.00(+0.00%)
Feb 14, 2002 3.926 3.959 3.913 3.926 18,034 -0.01(-0.17%)
Feb 13, 2002 3.926 3.933 3.926 3.933 757 -0.05(-1.32%)
Feb 12, 2002 3.959 3.985 3.939 3.985 29,400 +0.07(+1.68%)
Feb 11, 2002 3.959 3.992 3.919 3.919 20,004 -0.03(-0.83%)
Feb 08, 2002 3.952 3.952 3.952 3.952 757 +0.01(+0.17%)
Feb 07, 2002 4.058 4.117 3.946 3.946 78,503 -0.11(-2.76%)
Feb 06, 2002 4.124 4.164 4.012 4.058 90,324 -0.07(-1.76%)
Feb 05, 2002 4.111 4.131 4.111 4.131 17,882 +0.00(+0.00%)
Feb 04, 2002 4.157 4.157 4.124 4.131 5,910 -0.06(-1.42%)
Feb 01, 2002 4.216 4.223 4.190 4.190 7,425 -0.03(-0.78%)
Jan 31, 2002 4.117 4.223 4.117 4.223 3,485 +0.12(+2.89%)
Jan 30, 2002 4.124 4.124 4.091 4.104 14,700 -0.01(-0.32%)
Jan 29, 2002 4.269 4.276 4.098 4.117 34,098 -0.05(-1.11%)
Jan 28, 2002 4.210 4.289 4.124 4.164 14,245 -0.06(-1.41%)
Jan 25, 2002 4.058 4.223 4.058 4.223 6,365 +0.18(+4.57%)
Jan 24, 2002 4.032 4.051 4.025 4.038 4,546 -0.01(-0.16%)
Jan 23, 2002 4.058 4.111 4.012 4.045 12,124 +0.04(+0.99%)
Jan 22, 2002 4.104 4.111 4.005 4.005 11,669 +0.05(+1.17%)
Jan 21, 2002 4.109 4.111 3.959 3.959 17,731 +0.00(+0.00%)
Jan 18, 2002 4.109 4.111 3.959 3.959 17,731 +0.01(+0.17%)
Jan 17, 2002 3.992 4.045 3.940 3.952 17,125 -0.04(-0.99%)
Jan 16, 2002 3.827 3.992 3.801 3.992 82,898 +0.17(+4.49%)
Jan 15, 2002 3.847 3.847 3.788 3.821 45,616 -0.03(-0.69%)
Jan 14, 2002 3.814 3.847 3.768 3.847 39,403 +0.07(+1.92%)
Jan 11, 2002 3.814 3.867 3.774 3.774 7,425 -0.04(-1.04%)
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.