Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John B Sanfilippo (NQ: JBSS )

100.83 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.108 7.675 7.092 7.608 206,540 +0.46(+6.37%)
Jan 30, 2003 7.136 7.247 7.081 7.153 21,068 +0.01(+0.08%)
Jan 29, 2003 7.164 7.219 6.842 7.147 160,442 -0.04(-0.62%)
Jan 28, 2003 6.870 7.203 6.853 7.192 142,435 +0.32(+4.69%)
Jan 27, 2003 7.108 7.136 6.681 6.870 115,605 -0.27(-3.74%)
Jan 24, 2003 6.986 7.164 6.858 7.136 111,463 +0.18(+2.55%)
Jan 23, 2003 6.886 6.969 6.803 6.958 58,703 +0.01(+0.08%)
Jan 22, 2003 6.414 6.997 6.414 6.953 281,810 +0.58(+9.06%)
Jan 21, 2003 6.775 6.775 6.053 6.375 242,194 +0.57(+9.86%)
Jan 17, 2003 6.014 6.220 5.626 5.803 29,351 -0.27(-4.39%)
Jan 16, 2003 6.153 6.153 6.025 6.070 5,582 -0.15(-2.41%)
Jan 15, 2003 6.236 6.331 5.998 6.220 26,110 +0.06(+0.90%)
Jan 14, 2003 6.131 6.281 5.837 6.164 68,786 +0.05(+0.82%)
Jan 13, 2003 6.242 6.447 6.053 6.114 63,564 +0.22(+3.77%)
Jan 10, 2003 5.831 5.959 5.787 5.892 21,428 +0.02(+0.35%)
Jan 09, 2003 5.832 5.887 5.781 5.872 7,202 -0.08(-1.37%)
Jan 08, 2003 5.831 6.003 5.820 5.953 30,431 -0.01(-0.18%)
Jan 07, 2003 5.820 6.087 5.820 5.964 56,001 +0.15(+2.58%)
Jan 06, 2003 5.587 5.898 5.553 5.814 33,493 +0.26(+4.69%)
Jan 03, 2003 5.553 5.587 5.526 5.553 46,098 -0.01(-0.11%)
Jan 02, 2003 5.576 5.799 5.498 5.559 81,391 -0.03(-0.59%)
Dec 31, 2002 5.526 5.648 5.509 5.592 8,643 +0.00(+0.00%)
Dec 30, 2002 5.470 5.659 5.470 5.592 35,834 +0.15(+2.76%)
Dec 27, 2002 5.331 5.442 5.276 5.442 11,164 -0.01(-0.10%)
Dec 26, 2002 5.498 5.498 5.448 5.448 720 +0.14(+2.61%)
Dec 24, 2002 5.309 5.309 5.309 5.309 1,440 +0.00(+0.00%)
Dec 23, 2002 5.248 5.331 5.248 5.309 16,386 +0.03(+0.63%)
Dec 20, 2002 5.248 5.281 5.248 5.276 13,685 +0.01(+0.12%)
Dec 19, 2002 5.215 5.276 5.192 5.270 3,421 +0.08(+1.49%)
Dec 18, 2002 5.248 5.276 5.165 5.192 21,248 -0.08(-1.48%)
Dec 17, 2002 5.248 5.270 5.248 5.270 540 +0.03(+0.52%)
Dec 16, 2002 5.187 5.243 5.187 5.243 2,881 +0.08(+1.52%)
Dec 13, 2002 5.137 5.192 5.137 5.165 14,585 +0.00(+0.01%)
Dec 12, 2002 5.120 5.165 5.120 5.164 87,694 +0.04(+0.86%)
Dec 11, 2002 5.087 5.120 5.087 5.120 22,328 +0.04(+0.76%)
Dec 10, 2002 5.054 5.092 5.054 5.081 5,942 -0.01(-0.21%)
Dec 09, 2002 5.087 5.137 5.048 5.092 27,010 -0.04(-0.76%)
Dec 06, 2002 5.109 5.131 5.109 5.131 4,501 +0.02(+0.31%)
Dec 05, 2002 5.115 5.115 5.109 5.115 6,482 +0.00(+0.00%)
Dec 04, 2002 5.165 5.165 5.109 5.115 7,923 +0.01(+0.11%)
Dec 03, 2002 5.109 5.109 5.109 5.109 0 +0.00(+0.00%)
Dec 02, 2002 5.131 5.170 5.109 5.109 7,202 +0.00(+0.00%)
Nov 29, 2002 5.120 5.120 5.109 5.109 12,965 +0.01(+0.22%)
Nov 27, 2002 5.098 5.153 5.098 5.098 10,444 -0.05(-0.97%)
Nov 26, 2002 5.070 5.159 5.070 5.148 3,781 -0.02(-0.32%)
Nov 25, 2002 5.192 5.342 5.054 5.165 38,535 -0.02(-0.32%)
Nov 22, 2002 5.176 5.192 5.176 5.181 27,730 +0.02(+0.32%)
Nov 21, 2002 5.126 5.165 5.065 5.165 13,505 +0.11(+2.09%)
Nov 20, 2002 5.048 5.076 5.048 5.059 16,926 +0.01(+0.11%)
Nov 19, 2002 5.042 5.054 5.026 5.054 19,807 +0.00(+0.00%)
Nov 18, 2002 4.998 5.054 4.926 5.054 79,771 +0.06(+1.11%)
Nov 15, 2002 4.915 4.998 4.915 4.998 51,500 +0.07(+1.47%)
Nov 14, 2002 4.881 4.926 4.859 4.926 10,444 +0.05(+1.03%)
Nov 13, 2002 4.781 4.887 4.781 4.876 8,463 +0.07(+1.49%)
Nov 12, 2002 4.798 4.970 4.798 4.804 34,753 +0.13(+2.87%)
Nov 11, 2002 4.693 4.776 4.637 4.670 11,524 -0.01(-0.24%)
Nov 08, 2002 4.743 4.743 4.676 4.681 2,160 -0.04(-0.82%)
Nov 07, 2002 4.687 4.720 4.648 4.720 19,987 +0.08(+1.80%)
Nov 06, 2002 4.643 4.676 4.609 4.637 22,148 +0.02(+0.48%)
Nov 05, 2002 4.681 4.681 4.587 4.615 5,041 +0.01(+0.12%)
Nov 04, 2002 4.559 4.687 4.248 4.609 44,117 +0.04(+0.79%)
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.