John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.136 9.136 8.637 8.839 113,574 +0.08(+0.90%)
May 29, 2003 8.133 9.108 7.919 8.761 392,786 +1.00(+12.94%)
May 28, 2003 7.858 8.015 7.588 7.757 364,616 -0.30(-3.76%)
May 27, 2003 8.194 8.677 7.914 8.060 304,173 -0.74(-8.41%)
May 23, 2003 8.643 9.058 8.643 8.800 103,411 -0.22(-2.43%)
May 22, 2003 8.531 9.198 8.531 9.019 107,869 +0.33(+3.74%)
May 21, 2003 8.974 9.226 8.475 8.693 245,335 -0.59(-6.40%)
May 20, 2003 9.165 9.310 8.385 9.288 242,126 +0.12(+1.35%)
May 19, 2003 9.552 9.692 8.133 9.165 374,778 -0.93(-9.17%)
May 16, 2003 10.22 10.54 9.905 10.09 65,613 -0.35(-3.38%)
May 15, 2003 10.47 10.66 10.22 10.44 110,187 -0.10(-0.96%)
May 14, 2003 10.57 10.65 10.36 10.54 153,334 -0.01(-0.11%)
May 13, 2003 10.23 10.60 10.15 10.56 225,188 +0.33(+3.18%)
May 12, 2003 10.22 10.33 9.995 10.23 155,652 +0.24(+2.41%)
May 09, 2003 9.114 9.989 9.114 9.989 148,164 +0.60(+6.39%)
May 08, 2003 9.697 9.972 9.030 9.389 317,367 -0.70(-6.90%)
May 07, 2003 10.62 10.69 9.501 10.08 358,197 -0.54(-5.12%)
May 06, 2003 10.84 10.90 10.58 10.63 138,892 -0.25(-2.32%)
May 05, 2003 10.63 10.89 10.59 10.88 263,165 +0.49(+4.70%)
May 02, 2003 10.30 10.66 10.06 10.39 103,590 +0.11(+1.09%)
May 01, 2003 10.56 10.66 10.28 10.28 118,032 -0.26(-2.50%)
Apr 30, 2003 10.88 10.88 10.26 10.54 282,778 -0.22(-2.04%)
Apr 29, 2003 10.09 10.77 9.681 10.76 562,168 +0.76(+7.57%)
Apr 28, 2003 9.624 10.07 9.198 10.01 430,764 +0.42(+4.33%)
Apr 25, 2003 9.591 9.591 9.394 9.591 116,605 -0.08(-0.87%)
Apr 24, 2003 9.198 9.675 9.142 9.675 193,451 +0.48(+5.18%)
Apr 23, 2003 9.479 9.619 9.002 9.198 281,173 -0.28(-2.96%)
Apr 22, 2003 9.675 9.815 9.086 9.479 254,607 -0.08(-0.82%)
Apr 21, 2003 9.120 10.01 9.086 9.557 412,042 +0.58(+6.50%)
Apr 17, 2003 8.693 9.092 8.637 8.974 177,226 +0.33(+3.83%)
Apr 16, 2003 8.693 8.693 8.480 8.643 82,016 -0.02(-0.26%)
Apr 15, 2003 8.693 8.693 8.419 8.665 63,830 +0.08(+0.98%)
Apr 14, 2003 8.637 8.637 8.520 8.581 77,737 +0.03(+0.39%)
Apr 11, 2003 8.637 8.637 8.463 8.548 40,651 -0.01(-0.07%)
Apr 10, 2003 8.357 8.632 8.245 8.553 73,279 -0.08(-0.97%)
Apr 09, 2003 8.668 8.749 8.581 8.637 62,403 -0.06(-0.65%)
Apr 08, 2003 8.738 8.862 8.665 8.693 55,093 -0.07(-0.77%)
Apr 07, 2003 8.878 8.878 8.334 8.761 220,730 -0.03(-0.32%)
Apr 04, 2003 8.301 8.806 8.233 8.789 164,210 +0.52(+6.33%)
Apr 03, 2003 8.239 8.273 8.133 8.265 43,682 +0.07(+0.80%)
Apr 02, 2003 8.239 8.273 8.076 8.200 41,008 +0.01(+0.14%)
Apr 01, 2003 8.020 8.267 8.020 8.189 75,062 +0.14(+1.74%)
Mar 31, 2003 8.301 8.301 8.048 8.048 68,822 -0.25(-2.97%)
Mar 28, 2003 7.852 8.385 7.852 8.295 168,846 +0.31(+3.94%)
Mar 27, 2003 7.291 8.026 7.291 7.981 13,247,420 +0.54(+7.32%)
Mar 26, 2003 7.342 7.437 7.280 7.437 27,063 +0.12(+1.61%)
Mar 25, 2003 7.286 7.319 7.252 7.319 40,107 +0.06(+0.77%)
Mar 24, 2003 7.207 7.263 7.134 7.263 20,504 +0.14(+1.97%)
Mar 21, 2003 7.201 7.201 7.067 7.123 1,337,222 -0.06(-0.78%)
Mar 20, 2003 7.218 7.302 7.179 7.179 4,992 -0.08(-1.07%)
Mar 19, 2003 7.067 7.297 7.067 7.257 11,838 -0.03(-0.47%)
Mar 18, 2003 7.207 7.319 6.820 7.291 79,432 +0.06(+0.78%)
Mar 17, 2003 7.381 7.532 7.157 7.235 43,063 -0.27(-3.66%)
Mar 14, 2003 7.549 7.549 7.140 7.510 87,721 -0.04(-0.52%)
Mar 13, 2003 7.516 7.577 7.387 7.549 60,620 -0.02(-0.22%)
Mar 12, 2003 7.594 7.594 7.488 7.566 29,190 -0.04(-0.59%)
Mar 11, 2003 7.286 7.639 7.207 7.611 52,954 +0.27(+3.67%)
Mar 10, 2003 7.347 7.392 7.022 7.342 70,961 -0.02(-0.23%)
Mar 07, 2003 7.572 7.639 7.353 7.359 39,581 -0.27(-3.53%)
Mar 06, 2003 7.572 7.712 7.375 7.628 54,202 +0.06(+0.74%)
Mar 05, 2003 7.336 7.628 7.325 7.572 42,077 +0.17(+2.27%)
Mar 04, 2003 7.560 7.639 7.325 7.403 69,713 -0.17(-2.22%)
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.