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 (%)
Oct 31, 2003 19.88 19.88 18.37 19.07 286,775 -0.36(-1.83%)
Oct 30, 2003 17.94 19.89 18.44 19.43 497,677 +1.49(+8.33%)
Oct 29, 2003 17.71 18.27 17.42 17.94 430,154 +0.80(+4.67%)
Oct 28, 2003 16.38 17.86 16.10 17.14 475,768 +1.09(+6.78%)
Oct 27, 2003 15.82 16.49 15.72 16.05 327,927 +0.38(+2.45%)
Oct 24, 2003 15.80 15.88 15.60 15.67 117,232 -0.22(-1.40%)
Oct 23, 2003 15.56 16.43 15.56 15.89 309,739 +0.18(+1.17%)
Oct 22, 2003 14.14 16.18 13.95 15.70 638,207 +2.37(+17.78%)
Oct 21, 2003 13.67 13.69 13.13 13.33 38,371 -0.15(-1.11%)
Oct 20, 2003 13.36 13.67 13.05 13.48 117,011 +0.34(+2.62%)
Oct 17, 2003 13.19 13.52 13.13 13.14 20,273 -0.33(-2.43%)
Oct 16, 2003 13.67 13.74 12.77 13.47 56,649 -0.20(-1.46%)
Oct 15, 2003 13.52 13.74 13.32 13.67 126,836 +0.21(+1.57%)
Oct 14, 2003 13.05 13.47 13.05 13.46 157,986 +0.43(+3.33%)
Oct 13, 2003 12.86 13.07 12.73 13.02 82,907 +0.22(+1.74%)
Oct 10, 2003 12.74 13.03 12.72 12.80 49,086 -0.25(-1.91%)
Oct 09, 2003 13.00 13.08 12.94 13.05 31,935 +0.06(+0.43%)
Oct 08, 2003 13.21 13.28 12.99 12.99 43,703 -0.22(-1.68%)
Oct 07, 2003 12.72 13.61 12.72 13.22 197,311 +0.56(+4.39%)
Oct 06, 2003 12.16 12.68 11.88 12.66 120,848 +0.64(+5.31%)
Oct 03, 2003 12.09 12.22 11.80 12.02 43,039 +0.22(+1.88%)
Oct 02, 2003 11.88 11.91 11.80 11.80 66,608 -0.08(-0.70%)
Oct 01, 2003 11.91 11.93 11.80 11.88 48,105 +0.07(+0.61%)
Sep 30, 2003 11.95 12.02 11.81 11.81 39,797 -0.08(-0.70%)
Sep 29, 2003 11.94 11.94 11.72 11.89 80,240 +0.23(+2.00%)
Sep 26, 2003 12.19 12.19 11.39 11.66 115,840 -0.35(-2.95%)
Sep 25, 2003 11.83 12.18 10.88 12.02 272,925 +0.24(+2.07%)
Sep 24, 2003 11.10 11.87 11.16 11.77 130,513 +0.67(+6.05%)
Sep 23, 2003 10.83 11.11 10.83 11.10 50,564 +0.24(+2.20%)
Sep 22, 2003 10.96 10.96 10.65 10.86 39,978 -0.02(-0.18%)
Sep 19, 2003 10.71 10.95 10.61 10.88 43,721 +0.18(+1.65%)
Sep 18, 2003 10.88 10.88 10.58 10.70 53,349 +0.04(+0.40%)
Sep 17, 2003 10.27 11.10 10.27 10.66 77,074 +0.39(+3.78%)
Sep 16, 2003 10.33 10.36 10.27 10.27 31,352 +0.00(+0.00%)
Sep 15, 2003 10.30 10.38 10.05 10.27 36,376 -0.02(-0.16%)
Sep 12, 2003 10.29 10.38 10.25 10.29 25,391 +0.02(+0.16%)
Sep 11, 2003 10.13 10.38 10.13 10.27 23,770 -0.03(-0.27%)
Sep 10, 2003 10.22 10.55 10.22 10.30 59,066 +0.02(+0.22%)
Sep 09, 2003 10.21 10.35 10.05 10.28 119,753 +0.02(+0.22%)
Sep 08, 2003 9.757 10.40 9.407 10.26 132,719 +0.32(+3.18%)
Sep 05, 2003 9.451 9.995 9.451 9.940 150,007 +0.48(+5.09%)
Sep 04, 2003 9.301 9.468 9.218 9.459 28,632 +0.04(+0.43%)
Sep 03, 2003 9.129 9.440 9.129 9.418 48,441 +0.30(+3.29%)
Sep 02, 2003 9.163 9.163 8.902 9.118 36,376 -0.01(-0.12%)
Aug 29, 2003 9.013 9.163 9.007 9.129 21,069 +0.11(+1.17%)
Aug 28, 2003 9.146 9.146 8.924 9.024 48,621 -0.03(-0.37%)
Aug 27, 2003 9.163 9.163 8.885 9.057 41,958 -0.07(-0.73%)
Aug 26, 2003 9.024 9.124 8.902 9.124 36,556 +0.19(+2.11%)
Aug 25, 2003 8.602 9.057 8.524 8.935 48,261 +0.36(+4.14%)
Aug 22, 2003 8.713 8.713 8.513 8.579 56,005 -0.03(-0.39%)
Aug 21, 2003 8.635 8.713 8.558 8.613 43,039 +0.06(+0.71%)
Aug 20, 2003 8.285 8.607 8.268 8.552 82,837 +0.35(+4.33%)
Aug 19, 2003 8.374 8.663 8.141 8.197 139,022 +0.57(+7.44%)
Aug 18, 2003 7.441 7.635 7.336 7.629 49,882 +0.19(+2.53%)
Aug 15, 2003 7.369 7.441 7.330 7.441 13,506 +0.21(+2.92%)
Aug 14, 2003 7.347 7.347 7.008 7.230 11,885 -0.02(-0.23%)
Aug 13, 2003 7.219 7.247 7.108 7.247 26,832 +0.11(+1.56%)
Aug 12, 2003 7.274 7.274 6.947 7.136 92,921 -0.06(-0.77%)
Aug 11, 2003 6.947 7.191 6.947 7.191 18,008 +0.24(+3.52%)
Aug 08, 2003 7.180 7.180 6.780 6.947 53,304 -0.08(-1.11%)
Aug 07, 2003 6.952 7.075 6.952 7.025 37,456 -0.04(-0.55%)
Aug 06, 2003 7.052 7.219 6.775 7.063 255,355 +0.12(+1.76%)
Aug 05, 2003 7.002 7.424 6.836 6.941 269,221 -0.39(-5.30%)
Aug 04, 2003 7.519 7.835 6.619 7.330 158,831 -0.19(-2.51%)
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.