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 (%)
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%)
May 01, 2007 7.493 7.532 7.398 7.465 21,661 -0.08(-1.04%)
Apr 30, 2007 7.605 7.605 7.499 7.544 6,062 -0.08(-1.10%)
Apr 27, 2007 7.605 7.712 7.605 7.628 12,546 +0.02(+0.22%)
Apr 26, 2007 7.622 7.650 7.611 7.611 6,062 -0.04(-0.51%)
Apr 25, 2007 7.695 7.695 7.617 7.650 18,968 +0.03(+0.37%)
Apr 24, 2007 7.723 7.723 7.622 7.622 11,494 -0.06(-0.80%)
Apr 23, 2007 7.656 7.701 7.628 7.684 20,734 +0.01(+0.07%)
Apr 20, 2007 7.723 7.723 7.661 7.678 9,271 +0.02(+0.22%)
Apr 19, 2007 7.701 7.706 7.661 7.661 5,883 -0.02(-0.29%)
Apr 18, 2007 7.701 7.706 7.678 7.684 8,620 +0.03(+0.37%)
Apr 17, 2007 7.661 7.695 7.645 7.656 15,386 +0.04(+0.52%)
Apr 16, 2007 7.611 7.689 7.555 7.617 14,914 +0.00(+0.00%)
Apr 13, 2007 7.762 7.835 7.403 7.617 47,610 -0.17(-2.16%)
Apr 12, 2007 7.886 7.886 7.689 7.785 14,442 -0.09(-1.14%)
Apr 11, 2007 7.757 7.936 7.729 7.875 18,483 +0.24(+3.08%)
Apr 10, 2007 7.841 7.841 7.370 7.639 32,669 -0.03(-0.37%)
Apr 09, 2007 7.919 7.992 7.555 7.667 25,852 -0.18(-2.29%)
Apr 05, 2007 7.846 7.846 7.712 7.846 20,857 +0.01(+0.07%)
Apr 04, 2007 7.762 7.841 7.751 7.841 17,758 +0.06(+0.72%)
Apr 03, 2007 7.701 7.807 7.656 7.785 14,106 +0.11(+1.39%)
Apr 02, 2007 7.446 7.695 7.431 7.678 22,345 +0.20(+2.70%)
Mar 30, 2007 7.516 7.572 7.392 7.476 34,102 -0.12(-1.55%)
Mar 29, 2007 7.527 7.605 7.403 7.594 23,975 +0.15(+2.03%)
Mar 28, 2007 7.532 7.532 7.392 7.443 21,484 -0.13(-1.70%)
Mar 27, 2007 7.516 7.572 7.488 7.572 11,410 +0.04(+0.52%)
Mar 26, 2007 7.560 7.566 7.465 7.532 21,170 -0.05(-0.67%)
Mar 23, 2007 7.291 7.588 7.286 7.583 34,890 +0.01(+0.15%)
Mar 22, 2007 7.555 7.572 7.499 7.572 30,713 +0.00(+0.00%)
Mar 21, 2007 7.459 7.605 7.403 7.572 42,924 +0.11(+1.43%)
Mar 20, 2007 7.476 7.549 7.431 7.465 51,411 +0.05(+0.68%)
Mar 19, 2007 7.706 7.706 7.336 7.415 47,747 -0.16(-2.07%)
Mar 16, 2007 7.706 7.706 7.560 7.572 10,059 -0.11(-1.46%)
Mar 15, 2007 7.701 7.712 7.600 7.684 16,510 +0.03(+0.37%)
Mar 14, 2007 7.717 7.824 7.476 7.656 32,253 -0.13(-1.66%)
Mar 13, 2007 7.903 7.964 7.785 7.785 33,254 -0.13(-1.63%)
Mar 12, 2007 7.667 8.009 7.650 7.914 37,212 +0.03(+0.43%)
Mar 09, 2007 7.790 7.942 7.605 7.880 72,138 +0.09(+1.15%)
Mar 08, 2007 8.004 8.099 7.706 7.790 106,649 -0.14(-1.77%)
Mar 07, 2007 8.172 8.172 7.919 7.931 61,820 -0.30(-3.61%)
Mar 06, 2007 8.267 8.413 8.121 8.228 82,440 -0.06(-0.74%)
Mar 05, 2007 7.757 8.413 7.678 8.290 88,410 +0.46(+5.87%)
Mar 02, 2007 7.824 7.936 7.824 7.830 26,482 -0.05(-0.64%)
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.