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 (%)
Dec 31, 2007 4.313 5.096 4.248 4.579 40,207 +0.20(+4.47%)
Dec 28, 2007 4.286 4.541 4.154 4.384 61,925 +0.06(+1.38%)
Dec 27, 2007 4.264 4.362 4.220 4.324 17,779 +0.08(+1.92%)
Dec 26, 2007 4.150 4.242 4.106 4.242 67,368 +0.05(+1.17%)
Dec 24, 2007 4.150 4.215 4.117 4.193 10,719 +0.04(+0.92%)
Dec 21, 2007 4.052 4.155 3.943 4.155 49,932 +0.05(+1.19%)
Dec 20, 2007 4.014 4.182 3.976 4.106 65,930 +0.11(+2.86%)
Dec 19, 2007 3.987 4.087 3.970 3.992 58,972 -0.03(-0.81%)
Dec 18, 2007 3.970 4.079 3.970 4.025 80,716 -0.04(-1.07%)
Dec 17, 2007 4.123 4.133 4.046 4.068 44,679 -0.05(-1.19%)
Dec 14, 2007 4.248 4.269 4.090 4.117 31,992 -0.14(-3.32%)
Dec 13, 2007 4.237 4.259 4.215 4.259 21,052 +0.00(+0.00%)
Dec 12, 2007 4.400 4.400 4.215 4.259 36,956 -0.14(-3.21%)
Dec 11, 2007 4.378 4.416 4.351 4.400 43,853 -0.02(-0.37%)
Dec 10, 2007 4.324 4.438 4.324 4.416 41,369 +0.05(+1.12%)
Dec 07, 2007 4.346 4.416 4.346 4.367 50,404 +0.02(+0.50%)
Dec 06, 2007 4.351 4.378 4.340 4.346 35,870 +0.01(+0.25%)
Dec 05, 2007 4.324 4.422 4.318 4.335 22,183 +0.01(+0.13%)
Dec 04, 2007 4.340 4.405 4.313 4.329 27,565 -0.03(-0.62%)
Dec 03, 2007 4.569 4.569 4.264 4.356 31,394 -0.26(-5.65%)
Nov 30, 2007 4.308 4.628 4.302 4.618 29,078 +0.35(+8.15%)
Nov 29, 2007 4.329 4.329 4.242 4.269 74,805 +0.00(+0.00%)
Nov 28, 2007 4.373 4.373 4.215 4.269 73,038 -0.02(-0.51%)
Nov 27, 2007 4.269 4.346 4.269 4.291 24,380 +0.01(+0.25%)
Nov 26, 2007 4.297 4.346 4.275 4.280 10,664 -0.05(-1.13%)
Nov 23, 2007 4.351 4.351 4.269 4.329 9,193 +0.03(+0.76%)
Nov 21, 2007 4.492 4.514 4.297 4.297 21,328 -0.10(-2.23%)
Nov 20, 2007 4.297 4.465 4.297 4.395 19,813 +0.07(+1.64%)
Nov 19, 2007 4.683 4.724 4.324 4.324 42,472 -0.32(-6.80%)
Nov 16, 2007 4.715 4.715 4.623 4.639 20,692 -0.01(-0.23%)
Nov 15, 2007 4.688 4.726 4.634 4.650 10,927 -0.09(-1.84%)
Nov 14, 2007 4.804 4.819 4.694 4.737 10,848 -0.04(-0.91%)
Nov 13, 2007 4.683 5.036 4.683 4.781 25,143 +0.01(+0.11%)
Nov 12, 2007 4.509 4.846 4.509 4.775 20,684 +0.19(+4.15%)
Nov 09, 2007 4.487 4.835 4.487 4.585 38,806 -0.04(-0.82%)
Nov 08, 2007 4.802 4.835 4.596 4.623 26,842 -0.12(-2.52%)
Nov 07, 2007 4.955 5.199 4.737 4.743 119,731 -0.23(-4.70%)
Nov 06, 2007 5.232 5.248 4.938 4.976 42,765 +0.22(+4.57%)
Nov 05, 2007 4.862 5.140 4.748 4.759 41,860 +0.22(+4.79%)
Nov 02, 2007 4.558 4.569 4.525 4.541 15,588 -0.03(-0.71%)
Nov 01, 2007 4.498 4.666 4.498 4.574 32,001 -0.07(-1.41%)
Oct 31, 2007 4.786 4.916 4.547 4.639 39,599 -0.29(-5.85%)
Oct 30, 2007 5.004 5.004 4.900 4.928 9,027 -0.06(-1.20%)
Oct 29, 2007 4.938 5.009 4.922 4.987 20,776 +0.03(+0.66%)
Oct 26, 2007 5.270 5.276 4.955 4.955 18,728 -0.20(-3.90%)
Oct 25, 2007 5.167 5.439 5.123 5.156 16,450 -0.04(-0.84%)
Oct 24, 2007 5.390 5.390 5.194 5.199 7,538 -0.11(-2.15%)
Oct 23, 2007 5.167 5.346 5.167 5.314 27,533 +0.04(+0.72%)
Oct 22, 2007 5.395 5.412 5.167 5.276 34,198 -0.11(-2.02%)
Oct 19, 2007 5.384 5.439 5.368 5.384 108,489 +0.03(+0.61%)
Oct 18, 2007 5.474 5.474 5.352 5.352 42,573 -0.11(-2.09%)
Oct 17, 2007 5.531 5.596 5.439 5.466 40,194 +0.00(+0.00%)
Oct 16, 2007 5.471 5.493 5.357 5.466 48,816 -0.07(-1.28%)
Oct 15, 2007 5.488 5.667 5.482 5.537 34,456 +0.10(+1.90%)
Oct 12, 2007 5.428 5.466 5.205 5.433 110,808 -0.04(-0.70%)
Oct 11, 2007 5.461 5.558 5.455 5.471 18,018 -0.01(-0.20%)
Oct 10, 2007 5.575 5.591 5.455 5.482 31,073 -0.14(-2.42%)
Oct 09, 2007 5.363 5.629 5.363 5.618 47,804 +0.29(+5.52%)
Oct 08, 2007 5.189 5.422 5.189 5.325 31,808 -0.02(-0.31%)
Oct 05, 2007 5.243 5.433 5.058 5.341 77,136 +0.08(+1.55%)
Oct 04, 2007 4.971 5.276 4.933 5.259 148,377 +0.38(+7.80%)
Oct 03, 2007 4.373 4.895 4.356 4.879 115,390 +0.54(+12.41%)
Oct 02, 2007 4.286 4.405 4.286 4.340 132,939 -0.02(-0.50%)
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.