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

John B Sanfilippo (NQ: JBSS )

97.77 -1.47 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 8.169 8.708 8.169 8.380 23,949 +0.06(+0.73%)
Jul 30, 2003 8.108 8.719 8.108 8.319 68,246 -0.46(-5.25%)
Jul 29, 2003 8.441 8.835 8.441 8.780 43,577 +0.17(+2.00%)
Jul 28, 2003 8.419 8.674 8.330 8.608 93,636 +0.19(+2.24%)
Jul 25, 2003 8.474 8.508 8.413 8.419 80,671 -0.10(-1.17%)
Jul 24, 2003 8.996 9.019 7.997 8.519 107,862 -0.54(-5.95%)
Jul 23, 2003 8.708 9.096 8.619 9.058 71,127 +0.34(+3.89%)
Jul 22, 2003 8.586 8.747 8.536 8.719 57,442 +0.14(+1.62%)
Jul 21, 2003 8.358 8.597 8.347 8.580 101,919 +0.20(+2.39%)
Jul 18, 2003 8.330 8.413 8.052 8.380 71,488 -0.01(-0.07%)
Jul 17, 2003 9.380 9.441 7.886 8.386 305,219 -1.28(-13.22%)
Jul 16, 2003 9.635 9.857 9.635 9.663 85,353 -0.19(-1.92%)
Jul 15, 2003 9.613 9.852 9.530 9.852 95,977 +0.27(+2.84%)
Jul 14, 2003 9.546 9.580 9.274 9.580 171,607 +0.39(+4.23%)
Jul 11, 2003 8.902 9.341 8.902 9.191 94,357 -0.03(-0.36%)
Jul 10, 2003 9.463 9.480 9.052 9.224 108,762 -0.30(-3.15%)
Jul 09, 2003 9.580 9.713 9.319 9.524 168,906 -0.03(-0.35%)
Jul 08, 2003 8.880 9.557 8.747 9.557 142,976 +0.76(+8.58%)
Jul 07, 2003 8.552 8.885 8.552 8.802 176,469 -0.09(-1.06%)
Jul 03, 2003 8.752 8.935 8.752 8.897 29,351 -0.02(-0.19%)
Jul 02, 2003 8.802 8.969 8.752 8.913 23,589 +0.11(+1.27%)
Jul 01, 2003 8.991 8.991 8.474 8.802 165,664 -0.17(-1.86%)
Jun 30, 2003 9.030 9.302 8.769 8.969 754,542 -0.28(-3.00%)
Jun 27, 2003 9.441 9.580 9.063 9.246 190,192 +0.11(+1.22%)
Jun 26, 2003 9.707 9.802 8.941 9.135 190,694 -0.45(-4.69%)
Jun 25, 2003 9.885 9.885 9.535 9.585 66,446 -0.03(-0.29%)
Jun 24, 2003 9.774 9.996 9.580 9.613 132,531 -0.11(-1.14%)
Jun 23, 2003 9.524 9.996 9.485 9.724 194,836 +0.24(+2.58%)
Jun 20, 2003 9.885 9.885 9.391 9.480 57,802 -0.52(-5.17%)
Jun 19, 2003 9.974 9.996 9.469 9.996 77,430 +0.06(+0.61%)
Jun 18, 2003 9.996 9.996 9.413 9.935 77,250 -0.06(-0.61%)
Jun 17, 2003 9.974 10.02 9.824 9.996 80,671 +0.03(+0.28%)
Jun 16, 2003 9.524 10.12 9.496 9.968 171,967 +0.58(+6.15%)
Jun 13, 2003 9.246 9.496 9.246 9.391 48,438 +0.06(+0.59%)
Jun 12, 2003 9.541 9.541 9.219 9.335 73,828 -0.00(-0.01%)
Jun 11, 2003 9.441 9.485 9.158 9.336 118,306 -0.10(-1.05%)
Jun 10, 2003 9.596 9.635 9.096 9.435 108,582 +0.19(+2.10%)
Jun 09, 2003 8.691 9.535 8.674 9.241 284,331 +0.57(+6.53%)
Jun 06, 2003 8.885 8.885 8.580 8.674 42,856 -0.22(-2.50%)
Jun 05, 2003 8.358 8.913 8.308 8.897 96,877 +0.37(+4.30%)
Jun 04, 2003 8.991 8.991 8.530 8.530 109,663 -0.32(-3.64%)
Jun 03, 2003 8.874 8.996 8.624 8.852 122,087 +0.08(+0.89%)
Jun 02, 2003 8.963 8.996 8.386 8.774 222,387 +0.02(+0.25%)
May 30, 2003 9.046 9.046 8.552 8.752 114,704 +0.08(+0.90%)
May 29, 2003 8.052 9.019 7.841 8.674 396,695 +0.99(+12.94%)
May 28, 2003 7.780 7.936 7.514 7.680 368,244 -0.30(-3.76%)
May 27, 2003 8.113 8.591 7.836 7.980 307,200 -0.73(-8.41%)
May 23, 2003 8.558 8.969 8.558 8.713 104,440 -0.22(-2.43%)
May 22, 2003 8.447 9.108 8.447 8.930 108,942 +0.32(+3.74%)
May 21, 2003 8.885 9.135 8.391 8.608 247,777 -0.59(-6.40%)
May 20, 2003 9.074 9.219 8.302 9.196 244,535 +0.12(+1.35%)
May 19, 2003 9.457 9.596 8.052 9.074 378,508 -0.92(-9.17%)
May 16, 2003 10.12 10.44 9.807 9.991 66,265 -0.35(-3.38%)
May 15, 2003 10.36 10.55 10.12 10.34 111,283 -0.10(-0.96%)
May 14, 2003 10.47 10.54 10.26 10.44 154,860 -0.01(-0.11%)
May 13, 2003 10.13 10.50 10.05 10.45 227,429 +0.32(+3.18%)
May 12, 2003 10.12 10.22 9.896 10.13 157,201 +0.24(+2.41%)
May 09, 2003 9.024 9.891 9.024 9.891 149,638 +0.59(+6.39%)
May 08, 2003 9.602 9.874 8.941 9.296 320,525 -0.69(-6.90%)
May 07, 2003 10.52 10.58 9.407 9.985 361,761 -0.54(-5.12%)
May 06, 2003 10.73 10.79 10.47 10.52 140,275 -0.25(-2.31%)
May 05, 2003 10.53 10.78 10.49 10.77 265,784 +0.48(+4.70%)
May 02, 2003 10.20 10.55 9.957 10.29 104,621 +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.