John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.406 4.460 4.313 4.444 80,552 +0.05(+1.24%)
Sep 27, 2007 4.172 4.395 4.172 4.389 143,128 +0.23(+5.49%)
Sep 26, 2007 4.106 4.237 3.949 4.161 133,926 +0.09(+2.14%)
Sep 25, 2007 3.992 4.297 3.954 4.074 134,426 +0.12(+3.03%)
Sep 24, 2007 4.395 4.411 3.661 3.954 178,491 -0.39(-9.01%)
Sep 21, 2007 4.514 4.618 4.297 4.346 50,069 -0.15(-3.39%)
Sep 20, 2007 4.449 4.596 4.433 4.498 117,964 +0.08(+1.85%)
Sep 19, 2007 4.460 4.536 4.330 4.417 62,986 +0.01(+0.25%)
Sep 18, 2007 4.498 4.509 4.395 4.406 28,837 -0.10(-2.29%)
Sep 17, 2007 4.558 4.596 4.466 4.509 38,085 -0.02(-0.36%)
Sep 14, 2007 5.162 5.167 4.422 4.525 199,026 -0.14(-3.03%)
Sep 13, 2007 4.868 4.928 4.667 4.667 38,925 -0.14(-2.83%)
Sep 12, 2007 4.786 5.064 4.765 4.803 68,042 -0.02(-0.45%)
Sep 11, 2007 5.053 5.145 4.803 4.824 80,576 -0.34(-6.63%)
Sep 10, 2007 5.254 5.303 5.129 5.167 38,693 -0.12(-2.26%)
Sep 07, 2007 5.292 5.292 5.194 5.287 24,070 +0.00(+0.00%)
Sep 06, 2007 5.287 5.325 5.270 5.287 17,282 +0.02(+0.31%)
Sep 05, 2007 5.325 5.325 5.249 5.270 17,969 -0.10(-1.82%)
Sep 04, 2007 5.357 5.374 5.325 5.368 14,210 +0.06(+1.13%)
Aug 31, 2007 5.352 5.374 5.303 5.309 18,962 -0.05(-0.91%)
Aug 30, 2007 5.396 5.423 5.330 5.357 14,180 +0.02(+0.31%)
Aug 29, 2007 5.379 5.434 5.330 5.341 27,532 -0.04(-0.71%)
Aug 28, 2007 5.564 5.564 5.347 5.379 21,051 -0.17(-3.13%)
Aug 27, 2007 5.483 5.602 5.461 5.553 7,905 +0.10(+1.79%)
Aug 24, 2007 5.499 5.602 5.450 5.455 19,065 -0.04(-0.79%)
Aug 23, 2007 5.880 6.048 5.450 5.499 35,583 -0.42(-7.16%)
Aug 22, 2007 5.793 5.972 5.619 5.923 29,403 +0.21(+3.71%)
Aug 21, 2007 5.499 5.793 5.374 5.711 46,000 +0.29(+5.32%)
Aug 20, 2007 5.439 5.488 5.417 5.423 23,698 -0.09(-1.58%)
Aug 17, 2007 5.635 5.678 5.466 5.510 24,268 +0.04(+0.70%)
Aug 16, 2007 5.852 5.852 5.445 5.472 80,952 -0.24(-4.19%)
Aug 15, 2007 6.027 6.119 5.624 5.711 58,783 -0.30(-4.98%)
Aug 14, 2007 6.201 6.326 5.988 6.010 27,210 -0.01(-0.09%)
Aug 13, 2007 6.494 6.494 6.016 6.016 43,439 +0.01(+0.09%)
Aug 10, 2007 6.119 6.119 5.988 6.010 49,828 -0.40(-6.28%)
Aug 09, 2007 6.168 6.690 6.157 6.413 45,082 +0.28(+4.61%)
Aug 08, 2007 6.146 6.445 6.086 6.130 57,906 +0.08(+1.26%)
Aug 07, 2007 6.043 6.152 5.983 6.054 26,601 +0.06(+1.00%)
Aug 06, 2007 6.119 6.119 5.983 5.994 37,598 -0.03(-0.54%)
Aug 03, 2007 6.010 6.255 5.983 6.027 29,324 -0.16(-2.64%)
Aug 02, 2007 6.266 6.364 6.168 6.190 14,248 +0.03(+0.44%)
Aug 01, 2007 6.070 6.478 6.070 6.162 17,455 +0.14(+2.26%)
Jul 31, 2007 6.054 6.146 5.983 6.027 9,928 +0.03(+0.54%)
Jul 30, 2007 6.146 6.179 5.988 5.994 24,452 -0.14(-2.22%)
Jul 27, 2007 6.315 6.315 6.037 6.130 16,155 +0.11(+1.81%)
Jul 26, 2007 6.315 6.315 5.983 6.021 27,653 -0.34(-5.30%)
Jul 25, 2007 6.315 6.521 6.315 6.358 19,591 +0.11(+1.83%)
Jul 24, 2007 6.293 6.413 6.206 6.244 32,814 -0.15(-2.30%)
Jul 23, 2007 6.255 6.500 6.255 6.391 31,804 +0.34(+5.57%)
Jul 20, 2007 6.162 6.228 6.037 6.054 14,592 -0.02(-0.36%)
Jul 19, 2007 6.124 6.239 6.065 6.075 13,972 +0.03(+0.54%)
Jul 18, 2007 6.157 6.288 6.037 6.043 29,425 -0.12(-1.94%)
Jul 17, 2007 6.032 6.282 5.999 6.162 30,519 +0.14(+2.26%)
Jul 16, 2007 6.298 6.298 5.994 6.027 39,195 -0.12(-1.95%)
Jul 13, 2007 6.418 6.462 6.146 6.146 21,897 -0.26(-4.07%)
Jul 12, 2007 6.331 6.576 6.288 6.407 33,615 +0.15(+2.35%)
Jul 11, 2007 6.179 6.288 6.152 6.260 25,971 +0.05(+0.88%)
Jul 10, 2007 6.201 6.217 6.092 6.206 19,472 +0.20(+3.35%)
Jul 09, 2007 6.010 6.059 5.983 6.005 61,118 -0.01(-0.09%)
Jul 06, 2007 6.037 6.086 5.988 6.010 50,181 -0.05(-0.81%)
Jul 05, 2007 6.114 6.222 6.005 6.059 40,907 +0.02(+0.36%)
Jul 03, 2007 6.066 6.076 6.037 6.037 8,095 -0.01(-0.09%)
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.