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

John B Sanfilippo (NQ: JBSS )

97.86 -1.38 (-1.39%)
Streaming Delayed Price Updated: 3:38 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 (%)
May 30, 2003 9.046 9.046 8.552 8.752 114,711 +0.08(+0.90%)
May 29, 2003 8.052 9.018 7.841 8.674 396,718 +0.99(+12.94%)
May 28, 2003 7.780 7.935 7.513 7.680 368,265 -0.30(-3.76%)
May 27, 2003 8.113 8.591 7.835 7.980 307,218 -0.73(-8.41%)
May 23, 2003 8.557 8.968 8.557 8.713 104,447 -0.22(-2.43%)
May 22, 2003 8.446 9.107 8.446 8.929 108,949 +0.32(+3.74%)
May 21, 2003 8.885 9.135 8.391 8.607 247,791 -0.59(-6.40%)
May 20, 2003 9.074 9.218 8.302 9.196 244,550 +0.12(+1.35%)
May 19, 2003 9.457 9.596 8.052 9.074 378,530 -0.92(-9.17%)
May 16, 2003 10.12 10.44 9.807 9.990 66,269 -0.35(-3.38%)
May 15, 2003 10.36 10.55 10.12 10.34 111,290 -0.10(-0.96%)
May 14, 2003 10.47 10.54 10.26 10.44 154,869 -0.01(-0.11%)
May 13, 2003 10.13 10.50 10.05 10.45 227,442 +0.32(+3.18%)
May 12, 2003 10.12 10.22 9.896 10.13 157,210 +0.24(+2.41%)
May 09, 2003 9.024 9.890 9.024 9.890 149,647 +0.59(+6.39%)
May 08, 2003 9.601 9.873 8.940 9.296 320,544 -0.69(-6.90%)
May 07, 2003 10.52 10.58 9.407 9.984 361,782 -0.54(-5.12%)
May 06, 2003 10.73 10.79 10.47 10.52 140,283 -0.25(-2.31%)
May 05, 2003 10.53 10.78 10.49 10.77 265,799 +0.48(+4.69%)
May 02, 2003 10.20 10.55 9.957 10.29 104,627 +0.11(+1.09%)
May 01, 2003 10.46 10.56 10.18 10.18 119,213 -0.26(-2.50%)
Apr 30, 2003 10.77 10.77 10.16 10.44 285,608 -0.22(-2.04%)
Apr 29, 2003 9.990 10.66 9.585 10.66 567,795 +0.75(+7.57%)
Apr 28, 2003 9.529 9.973 9.107 9.907 435,075 +0.41(+4.33%)
Apr 25, 2003 9.496 9.496 9.301 9.496 117,773 -0.08(-0.87%)
Apr 24, 2003 9.107 9.579 9.051 9.579 195,388 +0.47(+5.18%)
Apr 23, 2003 9.385 9.523 8.913 9.107 283,987 -0.28(-2.96%)
Apr 22, 2003 9.579 9.718 8.996 9.385 257,155 -0.08(-0.82%)
Apr 21, 2003 9.029 9.912 8.996 9.462 416,167 +0.58(+6.50%)
Apr 17, 2003 8.607 9.002 8.552 8.885 179,000 +0.33(+3.83%)
Apr 16, 2003 8.607 8.607 8.396 8.557 82,837 -0.02(-0.26%)
Apr 15, 2003 8.607 8.607 8.335 8.579 64,469 +0.08(+0.98%)
Apr 14, 2003 8.552 8.552 8.435 8.496 78,515 +0.03(+0.39%)
Apr 11, 2003 8.552 8.552 8.380 8.463 41,058 -0.01(-0.07%)
Apr 10, 2003 8.274 8.546 8.163 8.468 74,013 -0.08(-0.97%)
Apr 09, 2003 8.582 8.663 8.496 8.552 63,028 -0.06(-0.65%)
Apr 08, 2003 8.652 8.774 8.579 8.607 55,645 -0.07(-0.77%)
Apr 07, 2003 8.790 8.790 8.252 8.674 222,940 -0.03(-0.32%)
Apr 04, 2003 8.219 8.718 8.152 8.702 165,854 +0.52(+6.33%)
Apr 03, 2003 8.157 8.191 8.052 8.184 44,119 +0.06(+0.80%)
Apr 02, 2003 8.157 8.191 7.996 8.119 41,418 +0.01(+0.14%)
Apr 01, 2003 7.941 8.185 7.941 8.107 75,814 +0.14(+1.74%)
Mar 31, 2003 8.219 8.219 7.969 7.969 69,511 -0.24(-2.98%)
Mar 28, 2003 7.774 8.302 7.774 8.213 170,536 +0.31(+3.94%)
Mar 27, 2003 7.219 7.946 7.219 7.902 13,380,027 +0.54(+7.32%)
Mar 26, 2003 7.269 7.363 7.208 7.363 27,334 +0.12(+1.61%)
Mar 25, 2003 7.213 7.247 7.180 7.247 40,509 +0.06(+0.77%)
Mar 24, 2003 7.136 7.191 7.063 7.191 20,709 +0.14(+1.97%)
Mar 21, 2003 7.130 7.130 6.997 7.052 1,350,608 -0.06(-0.78%)
Mar 20, 2003 7.147 7.230 7.108 7.108 5,042 -0.08(-1.07%)
Mar 19, 2003 6.997 7.225 6.997 7.185 11,957 -0.03(-0.47%)
Mar 18, 2003 7.136 7.247 6.753 7.219 80,227 +0.06(+0.78%)
Mar 17, 2003 7.308 7.458 7.086 7.163 43,494 -0.27(-3.66%)
Mar 14, 2003 7.474 7.474 7.069 7.436 88,599 -0.04(-0.52%)
Mar 13, 2003 7.441 7.502 7.313 7.474 61,227 -0.02(-0.22%)
Mar 12, 2003 7.519 7.519 7.413 7.491 29,482 -0.04(-0.59%)
Mar 11, 2003 7.213 7.563 7.136 7.535 53,484 +0.27(+3.67%)
Mar 10, 2003 7.274 7.319 6.952 7.269 71,672 -0.02(-0.23%)
Mar 07, 2003 7.497 7.563 7.280 7.286 39,978 -0.27(-3.53%)
Mar 06, 2003 7.497 7.635 7.302 7.552 54,744 +0.06(+0.74%)
Mar 05, 2003 7.263 7.552 7.252 7.497 42,499 +0.17(+2.27%)
Mar 04, 2003 7.486 7.563 7.252 7.330 70,411 -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.