John B Sanfilippo (NQ: JBSS )

94.44 +0.91 (+0.97%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.000 8.528 8.000 8.207 24,454 +0.06(+0.73%)
Jul 30, 2003 7.941 8.539 7.941 8.147 69,684 -0.45(-5.25%)
Jul 29, 2003 8.267 8.653 8.267 8.599 44,495 +0.17(+2.00%)
Jul 28, 2003 8.245 8.495 8.158 8.430 95,609 +0.18(+2.24%)
Jul 25, 2003 8.300 8.332 8.240 8.245 82,371 -0.10(-1.17%)
Jul 24, 2003 8.811 8.833 7.832 8.343 110,135 -0.53(-5.95%)
Jul 23, 2003 8.528 8.909 8.441 8.871 72,626 +0.33(+3.89%)
Jul 22, 2003 8.408 8.566 8.359 8.539 58,652 +0.14(+1.62%)
Jul 21, 2003 8.185 8.419 8.174 8.403 104,067 +0.20(+2.39%)
Jul 18, 2003 8.158 8.240 7.886 8.207 72,994 -0.01(-0.07%)
Jul 17, 2003 9.186 9.246 7.723 8.213 311,651 -1.25(-13.22%)
Jul 16, 2003 9.436 9.654 9.436 9.463 87,152 -0.18(-1.92%)
Jul 15, 2003 9.415 9.648 9.333 9.648 98,000 +0.27(+2.84%)
Jul 14, 2003 9.349 9.382 9.083 9.382 175,223 +0.38(+4.23%)
Jul 11, 2003 8.718 9.148 8.718 9.001 96,345 -0.03(-0.36%)
Jul 10, 2003 9.268 9.284 8.865 9.034 111,054 -0.29(-3.15%)
Jul 09, 2003 9.382 9.512 9.126 9.327 172,465 -0.03(-0.35%)
Jul 08, 2003 8.697 9.360 8.566 9.360 145,988 +0.74(+8.58%)
Jul 07, 2003 8.376 8.702 8.376 8.620 180,187 -0.09(-1.06%)
Jul 03, 2003 8.572 8.751 8.572 8.713 29,970 -0.02(-0.19%)
Jul 02, 2003 8.620 8.784 8.572 8.729 24,086 +0.11(+1.27%)
Jul 01, 2003 8.805 8.805 8.300 8.620 169,155 -0.16(-1.86%)
Jun 30, 2003 8.843 9.110 8.588 8.784 770,442 -0.27(-3.00%)
Jun 27, 2003 9.246 9.382 8.876 9.056 194,200 +0.11(+1.22%)
Jun 26, 2003 9.507 9.599 8.756 8.947 194,713 -0.44(-4.69%)
Jun 25, 2003 9.681 9.681 9.338 9.387 67,846 -0.03(-0.29%)
Jun 24, 2003 9.572 9.790 9.382 9.415 135,324 -0.11(-1.14%)
Jun 23, 2003 9.327 9.790 9.289 9.523 198,942 +0.24(+2.58%)
Jun 20, 2003 9.681 9.681 9.197 9.284 59,020 -0.51(-5.17%)
Jun 19, 2003 9.768 9.790 9.273 9.790 79,061 +0.06(+0.61%)
Jun 18, 2003 9.790 9.790 9.219 9.730 78,878 -0.06(-0.61%)
Jun 17, 2003 9.768 9.817 9.621 9.790 82,371 +0.03(+0.28%)
Jun 16, 2003 9.327 9.909 9.300 9.763 175,591 +0.57(+6.15%)
Jun 13, 2003 9.056 9.300 9.056 9.197 49,459 +0.05(+0.59%)
Jun 12, 2003 9.344 9.344 9.028 9.143 75,384 -0.00(-0.01%)
Jun 11, 2003 9.246 9.289 8.969 9.143 120,799 -0.10(-1.05%)
Jun 10, 2003 9.398 9.436 8.909 9.240 110,870 +0.19(+2.10%)
Jun 09, 2003 8.512 9.338 8.495 9.050 290,323 +0.55(+6.53%)
Jun 06, 2003 8.702 8.702 8.403 8.495 43,759 -0.22(-2.50%)
Jun 05, 2003 8.185 8.729 8.136 8.713 98,919 +0.36(+4.30%)
Jun 04, 2003 8.805 8.805 8.354 8.354 111,973 -0.32(-3.64%)
Jun 03, 2003 8.691 8.811 8.446 8.669 124,660 +0.08(+0.89%)
Jun 02, 2003 8.778 8.811 8.213 8.593 227,073 +0.02(+0.25%)
May 30, 2003 8.860 8.860 8.376 8.572 117,122 +0.08(+0.90%)
May 29, 2003 7.886 8.833 7.680 8.495 405,054 +0.97(+12.94%)
May 28, 2003 7.620 7.772 7.359 7.522 376,004 -0.29(-3.76%)
May 27, 2003 7.946 8.414 7.674 7.816 313,673 -0.72(-8.41%)
May 23, 2003 8.381 8.784 8.381 8.533 106,641 -0.21(-2.43%)
May 22, 2003 8.272 8.920 8.272 8.746 111,238 +0.32(+3.74%)
May 21, 2003 8.702 8.947 8.218 8.430 252,998 -0.58(-6.40%)
May 20, 2003 8.887 9.028 8.131 9.007 249,688 +0.12(+1.35%)
May 19, 2003 9.262 9.398 7.886 8.887 386,484 -0.90(-9.17%)
May 16, 2003 9.915 10.22 9.605 9.784 67,662 -0.34(-3.38%)
May 15, 2003 10.15 10.33 9.909 10.13 113,628 -0.10(-0.96%)
May 14, 2003 10.25 10.32 10.05 10.22 158,123 -0.01(-0.11%)
May 13, 2003 9.920 10.28 9.844 10.24 232,221 +0.32(+3.18%)
May 12, 2003 9.909 10.01 9.692 9.920 160,514 +0.23(+2.41%)
May 09, 2003 8.838 9.686 8.838 9.686 152,791 +0.58(+6.39%)
May 08, 2003 9.404 9.670 8.756 9.104 327,279 -0.67(-6.90%)
May 07, 2003 10.30 10.37 9.213 9.779 369,385 -0.53(-5.12%)
May 06, 2003 10.51 10.57 10.26 10.31 143,230 -0.24(-2.31%)
May 05, 2003 10.31 10.56 10.27 10.55 271,384 +0.47(+4.70%)
May 02, 2003 9.986 10.33 9.752 10.08 106,825 +0.11(+1.09%)
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.