John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 6.242 6.338 6.170 6.214 9,628 +0.03(+0.54%)
Jul 30, 2007 6.338 6.371 6.175 6.181 23,713 -0.14(-2.22%)
Jul 27, 2007 6.512 6.512 6.226 6.321 15,666 +0.11(+1.81%)
Jul 26, 2007 6.512 6.512 6.170 6.209 26,817 -0.35(-5.30%)
Jul 25, 2007 6.512 6.725 6.512 6.556 18,999 +0.12(+1.83%)
Jul 24, 2007 6.489 6.613 6.399 6.439 31,822 -0.15(-2.30%)
Jul 23, 2007 6.450 6.702 6.450 6.590 30,843 +0.35(+5.57%)
Jul 20, 2007 6.355 6.422 6.226 6.242 14,151 -0.02(-0.36%)
Jul 19, 2007 6.315 6.433 6.254 6.265 13,550 +0.03(+0.54%)
Jul 18, 2007 6.349 6.484 6.226 6.231 28,536 -0.12(-1.94%)
Jul 17, 2007 6.220 6.478 6.186 6.355 29,597 +0.14(+2.26%)
Jul 16, 2007 6.495 6.495 6.181 6.214 38,011 -0.12(-1.95%)
Jul 13, 2007 6.618 6.663 6.338 6.338 21,235 -0.27(-4.07%)
Jul 12, 2007 6.528 6.781 6.484 6.607 32,599 +0.15(+2.35%)
Jul 11, 2007 6.371 6.484 6.343 6.456 25,186 +0.06(+0.88%)
Jul 10, 2007 6.394 6.411 6.282 6.399 18,883 +0.21(+3.35%)
Jul 09, 2007 6.198 6.248 6.170 6.192 59,271 -0.01(-0.09%)
Jul 06, 2007 6.226 6.276 6.175 6.198 48,664 -0.05(-0.81%)
Jul 05, 2007 6.304 6.416 6.192 6.248 39,670 +0.02(+0.36%)
Jul 03, 2007 6.255 6.265 6.226 6.226 7,850 -0.01(-0.09%)
Jul 02, 2007 6.220 6.332 6.220 6.231 34,573 +0.06(+1.00%)
Jun 29, 2007 6.214 6.254 6.170 6.170 120,298 -0.02(-0.27%)
Jun 28, 2007 6.203 6.220 6.170 6.186 43,645 -0.01(-0.18%)
Jun 27, 2007 6.170 6.237 6.170 6.198 14,365 -0.02(-0.27%)
Jun 26, 2007 6.282 6.282 6.214 6.214 21,887 -0.12(-1.95%)
Jun 25, 2007 6.366 6.416 6.254 6.338 34,698 +0.04(+0.71%)
Jun 22, 2007 6.040 6.293 6.001 6.293 40,516 +0.27(+4.57%)
Jun 21, 2007 5.794 6.057 5.788 6.018 43,079 +0.20(+3.37%)
Jun 20, 2007 5.855 5.855 5.794 5.822 22,287 -0.01(-0.19%)
Jun 19, 2007 5.867 5.878 5.833 5.833 28,705 -0.04(-0.76%)
Jun 18, 2007 5.850 5.895 5.850 5.878 13,907 +0.03(+0.48%)
Jun 15, 2007 5.872 5.895 5.850 5.850 47,605 -0.04(-0.67%)
Jun 14, 2007 5.861 5.940 5.860 5.889 37,085 -0.05(-0.85%)
Jun 13, 2007 5.900 5.956 5.900 5.940 38,690 +0.02(+0.38%)
Jun 12, 2007 5.940 6.130 5.917 5.917 47,248 -0.03(-0.57%)
Jun 11, 2007 5.956 6.007 5.951 5.951 26,983 -0.03(-0.47%)
Jun 08, 2007 6.158 6.158 5.973 5.979 81,838 -0.11(-1.75%)
Jun 07, 2007 6.181 6.730 6.085 6.085 47,603 -0.07(-1.09%)
Jun 06, 2007 6.139 6.175 6.136 6.153 32,321 -0.02(-0.27%)
Jun 05, 2007 6.175 6.192 6.142 6.170 46,439 +0.01(+0.09%)
Jun 04, 2007 6.186 6.203 6.113 6.164 43,868 -0.01(-0.18%)
Jun 01, 2007 6.181 6.214 6.175 6.175 31,638 -0.03(-0.45%)
May 31, 2007 6.209 6.265 6.203 6.203 44,962 -0.07(-1.07%)
May 30, 2007 6.170 6.327 6.170 6.270 29,178 +0.09(+1.45%)
May 29, 2007 6.428 6.428 6.153 6.181 119,039 -0.25(-3.92%)
May 25, 2007 6.428 6.433 6.394 6.433 25,555 -0.01(-0.09%)
May 24, 2007 6.540 6.680 6.388 6.439 39,695 -0.09(-1.37%)
May 23, 2007 6.725 6.725 6.416 6.528 72,377 -0.19(-2.84%)
May 22, 2007 6.714 6.758 6.714 6.719 20,541 +0.05(+0.76%)
May 21, 2007 6.573 6.786 6.512 6.669 59,907 +0.19(+2.94%)
May 18, 2007 6.618 6.674 6.360 6.478 81,777 -0.18(-2.70%)
May 17, 2007 6.882 6.882 6.629 6.657 133,253 -0.16(-2.39%)
May 16, 2007 6.843 6.921 6.786 6.820 94,793 -0.02(-0.33%)
May 15, 2007 7.095 7.134 6.792 6.843 126,228 -0.20(-2.79%)
May 14, 2007 7.005 7.106 7.005 7.039 43,227 -0.15(-2.11%)
May 11, 2007 6.865 7.190 6.859 7.190 40,947 +0.32(+4.65%)
May 10, 2007 6.859 6.899 6.786 6.871 102,916 +0.02(+0.33%)
May 09, 2007 6.927 6.927 6.786 6.848 119,770 -0.03(-0.49%)
May 08, 2007 7.263 7.263 6.484 6.882 212,611 -0.96(-12.29%)
May 07, 2007 7.729 7.852 7.586 7.846 62,004 +0.16(+2.12%)
May 04, 2007 7.660 7.717 7.656 7.684 23,372 +0.08(+1.11%)
May 03, 2007 7.471 7.622 7.471 7.600 15,153 +0.08(+1.12%)
May 02, 2007 7.482 7.583 7.482 7.516 42,737 +0.05(+0.68%)
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.