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 (%)
Nov 30, 2005 7.802 7.835 7.628 7.689 56,673 -0.08(-1.08%)
Nov 29, 2005 7.852 7.869 7.746 7.774 73,828 -0.04(-0.50%)
Nov 28, 2005 7.858 7.919 7.678 7.813 70,942 -0.04(-0.50%)
Nov 25, 2005 7.740 7.942 7.740 7.852 13,135 -0.02(-0.28%)
Nov 23, 2005 7.667 7.886 7.633 7.875 43,632 +0.25(+3.31%)
Nov 22, 2005 7.869 7.959 7.611 7.622 120,929 -0.30(-3.82%)
Nov 21, 2005 7.858 7.970 7.746 7.925 125,292 +0.08(+1.00%)
Nov 18, 2005 7.813 7.858 7.689 7.846 120,883 +0.16(+2.12%)
Nov 17, 2005 7.757 7.852 7.678 7.684 70,002 -0.04(-0.58%)
Nov 16, 2005 7.790 7.869 7.723 7.729 133,665 -0.02(-0.29%)
Nov 15, 2005 7.762 7.875 7.712 7.751 76,059 +0.01(+0.14%)
Nov 14, 2005 7.852 7.880 7.712 7.740 64,184 -0.05(-0.65%)
Nov 11, 2005 7.667 7.818 7.645 7.790 136,794 +0.15(+2.02%)
Nov 10, 2005 7.617 7.751 7.600 7.636 104,517 +0.03(+0.33%)
Nov 09, 2005 7.785 7.807 7.600 7.611 97,565 -0.15(-1.95%)
Nov 08, 2005 7.824 7.981 7.723 7.762 138,604 -0.03(-0.36%)
Nov 07, 2005 7.858 7.897 7.678 7.790 183,586 -0.03(-0.43%)
Nov 04, 2005 7.706 7.858 7.667 7.824 331,107 +0.13(+1.68%)
Nov 03, 2005 7.566 7.712 7.532 7.695 305,537 +0.19(+2.46%)
Nov 02, 2005 7.695 7.712 7.448 7.510 1,195,937 -0.03(-0.37%)
Nov 01, 2005 8.859 8.862 7.516 7.538 1,510,034 -2.71(-26.48%)
Oct 31, 2005 10.07 10.34 10.05 10.25 77,558 +0.13(+1.27%)
Oct 28, 2005 9.961 10.12 9.933 10.12 78,600 +0.28(+2.85%)
Oct 27, 2005 10.10 10.11 9.770 9.843 61,303 -0.28(-2.77%)
Oct 26, 2005 10.29 10.33 10.12 10.12 87,126 +0.01(+0.11%)
Oct 25, 2005 10.03 10.38 9.972 10.11 64,393 +0.02(+0.17%)
Oct 24, 2005 9.826 10.10 9.804 10.10 63,539 +0.35(+3.57%)
Oct 21, 2005 9.793 10.13 9.535 9.748 89,659 -0.04(-0.46%)
Oct 20, 2005 9.557 9.843 9.557 9.793 46,305 +0.21(+2.17%)
Oct 19, 2005 9.630 9.664 9.529 9.585 57,589 -0.10(-1.04%)
Oct 18, 2005 9.804 9.804 9.613 9.686 56,669 -0.07(-0.75%)
Oct 17, 2005 9.675 9.793 9.540 9.759 44,435 +0.11(+1.10%)
Oct 14, 2005 9.776 9.815 9.535 9.652 45,433 -0.04(-0.46%)
Oct 13, 2005 9.793 9.882 9.535 9.697 122,568 +0.01(+0.12%)
Oct 12, 2005 10.02 10.04 9.540 9.686 42,728 -0.37(-3.68%)
Oct 11, 2005 9.681 10.12 9.681 10.06 140,579 +0.40(+4.18%)
Oct 10, 2005 9.737 9.810 9.451 9.652 87,627 -0.19(-1.88%)
Oct 07, 2005 9.888 9.989 9.815 9.838 118,381 -0.01(-0.11%)
Oct 06, 2005 9.927 9.978 9.765 9.849 66,058 +0.02(+0.17%)
Oct 05, 2005 10.05 10.05 9.815 9.832 45,174 -0.25(-2.50%)
Oct 04, 2005 10.07 10.23 9.927 10.08 112,396 +0.11(+1.12%)
Oct 03, 2005 9.877 10.01 9.776 9.972 113,835 +0.16(+1.60%)
Sep 30, 2005 9.810 9.910 9.759 9.815 59,485 -0.07(-0.74%)
Sep 29, 2005 9.781 9.894 9.748 9.888 88,884 +0.07(+0.69%)
Sep 28, 2005 9.826 9.983 9.765 9.821 180,198 -0.10(-0.96%)
Sep 27, 2005 9.989 10.07 9.787 9.916 134,595 -0.02(-0.17%)
Sep 26, 2005 9.602 10.07 9.602 9.933 190,140 +0.38(+3.99%)
Sep 23, 2005 9.552 9.669 9.473 9.552 82,269 -0.04(-0.41%)
Sep 22, 2005 9.591 9.748 9.462 9.591 210,765 +0.12(+1.30%)
Sep 21, 2005 9.703 9.703 9.456 9.467 223,250 -0.30(-3.04%)
Sep 20, 2005 10.02 10.02 9.540 9.765 228,613 -0.23(-2.30%)
Sep 19, 2005 10.10 10.37 9.961 9.995 77,872 -0.14(-1.38%)
Sep 16, 2005 10.36 10.36 9.888 10.13 156,369 -0.15(-1.47%)
Sep 15, 2005 10.29 10.35 10.19 10.29 97,665 -0.03(-0.33%)
Sep 14, 2005 10.40 10.45 10.29 10.32 71,318 -0.08(-0.75%)
Sep 13, 2005 10.26 10.40 10.13 10.40 355,813 +0.15(+1.48%)
Sep 12, 2005 10.33 10.40 10.15 10.25 240,637 -0.13(-1.30%)
Sep 09, 2005 10.34 10.52 10.32 10.38 184,510 +0.05(+0.49%)
Sep 08, 2005 10.38 10.49 10.28 10.33 99,985 -0.10(-0.91%)
Sep 07, 2005 10.25 10.43 10.10 10.43 154,253 +0.16(+1.59%)
Sep 06, 2005 10.17 10.30 9.871 10.26 335,186 +0.22(+2.23%)
Sep 02, 2005 10.07 10.18 9.955 10.04 89,278 +0.02(+0.17%)
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.