John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.488 7.673 7.431 7.667 103,172 +0.22(+3.01%)
Jan 30, 2007 7.448 7.454 7.375 7.443 76,225 -0.02(-0.23%)
Jan 29, 2007 7.437 7.459 7.409 7.459 17,369 -0.05(-0.67%)
Jan 26, 2007 7.403 7.510 7.370 7.510 35,643 +0.22(+3.00%)
Jan 25, 2007 7.353 7.353 7.218 7.291 24,783 +0.01(+0.08%)
Jan 24, 2007 7.173 7.566 7.173 7.286 67,060 +0.11(+1.56%)
Jan 23, 2007 7.000 7.274 6.826 7.173 85,220 +0.24(+3.40%)
Jan 22, 2007 7.173 7.173 6.921 6.938 53,032 -0.27(-3.81%)
Jan 19, 2007 7.140 7.246 7.140 7.213 19,972 +0.01(+0.08%)
Jan 18, 2007 6.938 7.263 6.871 7.207 96,991 +0.25(+3.55%)
Jan 17, 2007 6.882 6.977 6.882 6.960 22,344 +0.03(+0.49%)
Jan 16, 2007 6.814 6.927 6.742 6.927 45,681 +0.10(+1.40%)
Jan 12, 2007 6.814 6.859 6.803 6.831 66,579 -0.01(-0.16%)
Jan 11, 2007 6.820 6.882 6.820 6.843 40,277 +0.09(+1.33%)
Jan 10, 2007 6.843 6.927 6.624 6.753 77,277 -0.13(-1.87%)
Jan 09, 2007 6.859 6.932 6.781 6.882 36,256 -0.04(-0.65%)
Jan 08, 2007 6.932 6.938 6.820 6.927 34,277 -0.02(-0.32%)
Jan 05, 2007 6.887 6.955 6.876 6.949 31,299 +0.01(+0.08%)
Jan 04, 2007 6.972 6.972 6.859 6.944 47,464 -0.06(-0.80%)
Jan 03, 2007 6.983 7.005 6.876 7.000 54,323 +0.12(+1.79%)
Dec 29, 2006 6.758 6.949 6.649 6.876 67,654 +0.10(+1.41%)
Dec 28, 2006 6.843 6.893 6.781 6.781 29,656 -0.04(-0.66%)
Dec 27, 2006 6.641 6.843 6.590 6.826 64,076 +0.18(+2.70%)
Dec 26, 2006 6.366 6.646 6.360 6.646 26,922 +0.26(+4.13%)
Dec 22, 2006 6.327 6.686 6.327 6.383 58,802 +0.04(+0.62%)
Dec 21, 2006 6.304 6.355 6.136 6.343 259,854 +0.09(+1.44%)
Dec 20, 2006 6.444 6.472 6.170 6.254 229,765 -0.20(-3.13%)
Dec 19, 2006 6.422 6.472 6.366 6.456 152,029 +0.01(+0.17%)
Dec 18, 2006 6.383 6.725 6.366 6.444 208,052 +0.03(+0.53%)
Dec 15, 2006 6.500 6.657 6.265 6.411 221,169 +0.04(+0.70%)
Dec 14, 2006 6.338 6.478 6.338 6.366 76,255 +0.03(+0.44%)
Dec 13, 2006 6.512 6.562 6.321 6.338 79,999 -0.12(-1.82%)
Dec 12, 2006 6.394 6.601 6.394 6.456 56,343 +0.01(+0.09%)
Dec 11, 2006 6.545 6.691 6.450 6.450 62,475 -0.10(-1.46%)
Dec 08, 2006 6.517 6.641 6.517 6.545 54,369 +0.00(+0.00%)
Dec 07, 2006 6.635 6.674 6.534 6.545 31,068 -0.11(-1.60%)
Dec 06, 2006 6.714 6.798 6.629 6.652 70,694 -0.05(-0.75%)
Dec 05, 2006 6.231 6.753 6.231 6.702 171,852 +0.43(+6.79%)
Dec 04, 2006 6.046 6.304 6.046 6.276 115,921 +0.15(+2.47%)
Dec 01, 2006 5.973 6.147 5.973 6.125 26,920 +0.00(+0.00%)
Nov 30, 2006 5.687 6.164 5.687 6.125 103,946 +0.39(+6.74%)
Nov 29, 2006 5.603 5.771 5.603 5.738 100,523 +0.13(+2.30%)
Nov 28, 2006 5.687 5.687 5.575 5.609 223,945 -0.13(-2.34%)
Nov 27, 2006 5.766 5.783 5.597 5.743 122,969 -0.04(-0.78%)
Nov 24, 2006 6.063 6.063 5.777 5.788 46,767 -0.31(-5.06%)
Nov 22, 2006 6.125 6.153 6.029 6.097 36,795 -0.04(-0.64%)
Nov 21, 2006 6.170 6.170 6.130 6.136 34,314 -0.02(-0.36%)
Nov 20, 2006 6.231 6.254 6.158 6.158 36,356 -0.11(-1.70%)
Nov 17, 2006 6.287 6.349 6.248 6.265 119,620 -0.02(-0.36%)
Nov 16, 2006 6.220 6.298 6.181 6.287 86,846 +0.10(+1.54%)
Nov 15, 2006 6.035 6.203 6.035 6.192 210,469 +0.11(+1.85%)
Nov 14, 2006 6.147 6.158 5.867 6.080 105,710 -0.08(-1.36%)
Nov 13, 2006 6.130 6.304 6.113 6.164 83,574 +0.01(+0.22%)
Nov 10, 2006 6.270 6.287 6.102 6.150 90,094 -0.13(-2.09%)
Nov 09, 2006 6.355 6.355 6.254 6.282 58,534 +0.01(+0.09%)
Nov 08, 2006 6.416 6.433 6.237 6.276 40,045 -0.14(-2.19%)
Nov 07, 2006 6.355 6.433 6.282 6.416 52,576 +0.08(+1.24%)
Nov 06, 2006 5.805 6.360 5.805 6.338 142,260 +0.53(+9.07%)
Nov 03, 2006 6.046 6.085 5.496 5.811 377,936 -0.58(-9.04%)
Nov 02, 2006 6.231 6.764 6.231 6.388 191,789 +0.18(+2.89%)
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.