John B Sanfilippo (NQ: JBSS )

84.03 +0.19 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 10, 2002 3.827 3.926 3.755 3.814 68,500 +0.30(+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.