John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.844 9.110 8.588 8.784 770,397 -0.27(-3.00%)
Jun 27, 2003 9.246 9.382 8.877 9.056 194,188 +0.11(+1.22%)
Jun 26, 2003 9.508 9.600 8.757 8.947 194,701 -0.44(-4.69%)
Jun 25, 2003 9.682 9.682 9.339 9.388 67,842 -0.03(-0.29%)
Jun 24, 2003 9.573 9.790 9.382 9.415 135,316 -0.11(-1.14%)
Jun 23, 2003 9.328 9.790 9.290 9.524 198,930 +0.24(+2.58%)
Jun 20, 2003 9.682 9.682 9.197 9.285 59,017 -0.51(-5.17%)
Jun 19, 2003 9.769 9.790 9.274 9.790 79,057 +0.06(+0.61%)
Jun 18, 2003 9.790 9.790 9.219 9.731 78,873 -0.06(-0.61%)
Jun 17, 2003 9.769 9.818 9.622 9.790 82,366 +0.03(+0.28%)
Jun 16, 2003 9.328 9.910 9.301 9.763 175,580 +0.57(+6.15%)
Jun 13, 2003 9.056 9.301 9.056 9.197 49,456 +0.05(+0.59%)
Jun 12, 2003 9.344 9.344 9.029 9.143 75,380 -0.00(-0.01%)
Jun 11, 2003 9.246 9.290 8.969 9.144 120,792 -0.10(-1.05%)
Jun 10, 2003 9.399 9.437 8.909 9.241 110,864 +0.19(+2.10%)
Jun 09, 2003 8.512 9.339 8.496 9.051 290,306 +0.55(+6.53%)
Jun 06, 2003 8.703 8.703 8.403 8.496 43,757 -0.22(-2.50%)
Jun 05, 2003 8.186 8.730 8.137 8.713 98,913 +0.36(+4.30%)
Jun 04, 2003 8.806 8.806 8.354 8.354 111,967 -0.32(-3.64%)
Jun 03, 2003 8.692 8.811 8.447 8.670 124,653 +0.08(+0.89%)
Jun 02, 2003 8.779 8.811 8.213 8.594 227,060 +0.02(+0.25%)
May 30, 2003 8.860 8.860 8.376 8.572 117,115 +0.08(+0.90%)
May 29, 2003 7.887 8.833 7.680 8.496 405,031 +0.97(+12.94%)
May 28, 2003 7.620 7.772 7.359 7.522 375,982 -0.29(-3.76%)
May 27, 2003 7.947 8.414 7.675 7.816 313,655 -0.72(-8.41%)
May 23, 2003 8.382 8.784 8.382 8.534 106,635 -0.21(-2.43%)
May 22, 2003 8.273 8.920 8.273 8.746 111,231 +0.32(+3.74%)
May 21, 2003 8.703 8.947 8.218 8.431 252,983 -0.58(-6.40%)
May 20, 2003 8.887 9.029 8.131 9.007 249,674 +0.12(+1.35%)
May 19, 2003 9.263 9.399 7.887 8.887 386,461 -0.90(-9.17%)
May 16, 2003 9.915 10.23 9.605 9.785 67,658 -0.34(-3.38%)
May 15, 2003 10.15 10.33 9.910 10.13 113,621 -0.10(-0.96%)
May 14, 2003 10.25 10.32 10.05 10.23 158,114 -0.01(-0.11%)
May 13, 2003 9.921 10.28 9.845 10.24 232,208 +0.32(+3.18%)
May 12, 2003 9.910 10.01 9.692 9.921 160,504 +0.23(+2.41%)
May 09, 2003 8.839 9.687 8.839 9.687 152,782 +0.58(+6.39%)
May 08, 2003 9.404 9.671 8.757 9.105 327,260 -0.67(-6.90%)
May 07, 2003 10.30 10.37 9.214 9.779 369,363 -0.53(-5.12%)
May 06, 2003 10.51 10.57 10.26 10.31 143,222 -0.24(-2.31%)
May 05, 2003 10.31 10.56 10.27 10.55 271,369 +0.47(+4.70%)
May 02, 2003 9.986 10.33 9.752 10.08 106,819 +0.11(+1.09%)
May 01, 2003 10.24 10.34 9.970 9.970 121,711 -0.26(-2.49%)
Apr 30, 2003 10.55 10.55 9.954 10.22 291,593 -0.21(-2.04%)
Apr 29, 2003 9.785 10.44 9.388 10.44 579,692 +0.73(+7.57%)
Apr 28, 2003 9.333 9.769 8.920 9.703 444,192 +0.40(+4.33%)
Apr 25, 2003 9.301 9.301 9.110 9.301 120,240 -0.08(-0.87%)
Apr 24, 2003 8.920 9.382 8.866 9.382 199,481 +0.46(+5.18%)
Apr 23, 2003 9.192 9.328 8.730 8.920 289,938 -0.27(-2.96%)
Apr 22, 2003 9.382 9.518 8.811 9.192 262,544 -0.08(-0.82%)
Apr 21, 2003 8.844 9.709 8.811 9.268 424,887 +0.57(+6.50%)
Apr 17, 2003 8.431 8.817 8.376 8.703 182,751 +0.32(+3.83%)
Apr 16, 2003 8.431 8.431 8.224 8.382 84,573 -0.02(-0.26%)
Apr 15, 2003 8.431 8.431 8.164 8.403 65,819 +0.08(+0.98%)
Apr 14, 2003 8.376 8.376 8.262 8.322 80,160 +0.03(+0.39%)
Apr 11, 2003 8.376 8.376 8.208 8.289 41,918 -0.01(-0.07%)
Apr 10, 2003 8.104 8.371 7.995 8.295 75,564 -0.08(-0.97%)
Apr 09, 2003 8.406 8.485 8.322 8.376 64,349 -0.05(-0.65%)
Apr 08, 2003 8.474 8.594 8.403 8.431 56,810 -0.07(-0.77%)
Apr 07, 2003 8.610 8.610 8.082 8.496 227,611 -0.03(-0.32%)
Apr 04, 2003 8.050 8.539 7.985 8.523 169,329 +0.51(+6.33%)
Apr 03, 2003 7.990 8.023 7.887 8.016 45,044 +0.06(+0.80%)
Apr 02, 2003 7.990 8.023 7.832 7.952 42,286 +0.01(+0.14%)
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.