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

John B Sanfilippo (NQ: JBSS )

96.90 +0.84 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Aug 01, 2003 8.296 8.552 7.519 7.519 173,958 -0.86(-10.27%)
Jul 31, 2003 8.169 8.707 8.169 8.380 23,950 +0.06(+0.73%)
Jul 30, 2003 8.107 8.718 8.107 8.318 68,250 -0.46(-5.25%)
Jul 29, 2003 8.441 8.835 8.441 8.779 43,579 +0.17(+2.00%)
Jul 28, 2003 8.418 8.674 8.330 8.607 93,642 +0.19(+2.24%)
Jul 25, 2003 8.474 8.507 8.413 8.418 80,676 -0.10(-1.17%)
Jul 24, 2003 8.996 9.018 7.996 8.518 107,868 -0.54(-5.95%)
Jul 23, 2003 8.707 9.096 8.618 9.057 71,132 +0.34(+3.89%)
Jul 22, 2003 8.585 8.746 8.535 8.718 57,445 +0.14(+1.62%)
Jul 21, 2003 8.357 8.596 8.346 8.579 101,925 +0.20(+2.39%)
Jul 18, 2003 8.330 8.413 8.052 8.380 71,492 -0.01(-0.07%)
Jul 17, 2003 9.379 9.440 7.885 8.385 305,237 -1.28(-13.22%)
Jul 16, 2003 9.635 9.857 9.635 9.662 85,358 -0.19(-1.92%)
Jul 15, 2003 9.612 9.851 9.529 9.851 95,983 +0.27(+2.84%)
Jul 14, 2003 9.546 9.579 9.274 9.579 171,617 +0.39(+4.23%)
Jul 11, 2003 8.902 9.340 8.902 9.190 94,362 -0.03(-0.36%)
Jul 10, 2003 9.462 9.479 9.051 9.224 108,768 -0.30(-3.15%)
Jul 09, 2003 9.579 9.712 9.318 9.523 168,916 -0.03(-0.35%)
Jul 08, 2003 8.879 9.557 8.746 9.557 142,984 +0.76(+8.58%)
Jul 07, 2003 8.552 8.885 8.552 8.802 176,479 -0.09(-1.06%)
Jul 03, 2003 8.752 8.935 8.752 8.896 29,353 -0.02(-0.19%)
Jul 02, 2003 8.801 8.968 8.752 8.913 23,590 +0.11(+1.27%)
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.