Skip to main content

John B Sanfilippo (NQ: JBSS )

96.06 -1.71 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.99 22.21 21.71 22.10 142,415 +0.56(+2.58%)
Nov 26, 2003 21.27 21.90 20.36 21.55 417,550 +0.61(+2.92%)
Nov 25, 2003 19.29 21.37 19.02 20.93 592,882 +2.07(+10.98%)
Nov 24, 2003 18.75 19.00 18.66 18.86 517,310 +0.32(+1.71%)
Nov 21, 2003 18.92 18.75 18.41 18.55 413,003 -0.37(-1.97%)
Nov 20, 2003 19.88 20.07 18.64 18.92 530,139 -1.08(-5.39%)
Nov 19, 2003 20.51 21.01 19.44 20.00 375,451 -0.85(-4.08%)
Nov 18, 2003 21.21 21.24 20.66 20.85 197,395 -0.32(-1.52%)
Nov 17, 2003 21.42 21.56 20.70 21.17 273,806 -0.49(-2.26%)
Nov 14, 2003 21.43 21.93 20.70 21.66 544,631 +0.98(+4.75%)
Nov 13, 2003 20.32 21.37 19.99 20.67 363,324 +0.67(+3.36%)
Nov 12, 2003 19.66 20.38 18.33 20.00 543,189 -0.08(-0.41%)
Nov 11, 2003 21.88 22.05 19.55 20.09 786,655 -1.79(-8.20%)
Nov 10, 2003 22.32 22.38 21.47 21.88 602,445 +0.07(+0.33%)
Nov 07, 2003 21.80 22.19 21.18 21.81 396,291 +0.73(+3.45%)
Nov 06, 2003 21.23 21.71 20.36 21.08 359,654 +0.28(+1.33%)
Nov 05, 2003 20.54 21.10 20.14 20.80 308,545 +0.31(+1.52%)
Nov 04, 2003 20.49 20.63 20.12 20.49 416,666 +0.09(+0.46%)
Nov 03, 2003 19.36 21.09 19.20 20.40 611,204 +1.32(+6.93%)
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%)
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.