John B Sanfilippo (NQ: JBSS )

94.10 +1.55 (+1.67%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.021 6.075 6.016 6.016 46,364 -0.07(-1.07%)
May 30, 2007 5.983 6.135 5.983 6.081 30,087 +0.09(+1.45%)
May 29, 2007 6.233 6.233 5.967 5.994 122,750 -0.24(-3.92%)
May 25, 2007 6.233 6.239 6.201 6.239 26,351 -0.01(-0.09%)
May 24, 2007 6.342 6.478 6.195 6.244 40,933 -0.09(-1.37%)
May 23, 2007 6.521 6.521 6.222 6.331 74,633 -0.18(-2.84%)
May 22, 2007 6.511 6.554 6.511 6.516 21,181 +0.05(+0.76%)
May 21, 2007 6.375 6.581 6.315 6.467 61,775 +0.18(+2.94%)
May 18, 2007 6.418 6.473 6.168 6.282 84,326 -0.17(-2.70%)
May 17, 2007 6.674 6.674 6.429 6.456 137,407 -0.16(-2.38%)
May 16, 2007 6.636 6.712 6.581 6.614 97,748 -0.02(-0.33%)
May 15, 2007 6.880 6.919 6.587 6.636 130,163 -0.19(-2.79%)
May 14, 2007 6.793 6.891 6.793 6.826 44,575 -0.15(-2.11%)
May 11, 2007 6.657 6.973 6.652 6.973 42,223 +0.31(+4.65%)
May 10, 2007 6.652 6.690 6.581 6.663 106,124 +0.02(+0.33%)
May 09, 2007 6.717 6.717 6.581 6.641 123,504 -0.03(-0.49%)
May 08, 2007 7.044 7.044 6.288 6.674 219,238 -0.94(-12.29%)
May 07, 2007 7.495 7.615 7.356 7.609 63,937 +0.16(+2.12%)
May 04, 2007 7.429 7.484 7.424 7.452 24,101 +0.08(+1.11%)
May 03, 2007 7.245 7.392 7.245 7.370 15,625 +0.08(+1.12%)
May 02, 2007 7.256 7.354 7.256 7.288 44,069 +0.05(+0.68%)
May 01, 2007 7.267 7.305 7.174 7.239 22,336 -0.08(-1.04%)
Apr 30, 2007 7.375 7.375 7.272 7.316 6,251 -0.08(-1.10%)
Apr 27, 2007 7.375 7.479 7.375 7.397 12,937 +0.02(+0.22%)
Apr 26, 2007 7.392 7.419 7.381 7.381 6,251 -0.04(-0.51%)
Apr 25, 2007 7.462 7.462 7.386 7.419 19,560 +0.03(+0.37%)
Apr 24, 2007 7.490 7.490 7.392 7.392 11,853 -0.06(-0.80%)
Apr 23, 2007 7.424 7.468 7.397 7.452 21,380 +0.01(+0.07%)
Apr 20, 2007 7.490 7.490 7.430 7.446 9,560 +0.02(+0.22%)
Apr 19, 2007 7.468 7.473 7.430 7.430 6,067 -0.02(-0.29%)
Apr 18, 2007 7.468 7.473 7.446 7.452 8,889 +0.03(+0.37%)
Apr 17, 2007 7.430 7.462 7.414 7.424 15,866 +0.04(+0.52%)
Apr 16, 2007 7.381 7.457 7.326 7.386 15,379 +0.00(+0.00%)
Apr 13, 2007 7.528 7.598 7.180 7.386 49,094 -0.16(-2.16%)
Apr 12, 2007 7.647 7.647 7.457 7.549 14,892 -0.09(-1.14%)
Apr 11, 2007 7.522 7.696 7.495 7.636 19,060 +0.23(+3.08%)
Apr 10, 2007 7.604 7.604 7.147 7.408 33,687 -0.03(-0.37%)
Apr 09, 2007 7.680 7.751 7.326 7.435 26,658 -0.17(-2.29%)
Apr 05, 2007 7.609 7.609 7.479 7.609 21,507 +0.01(+0.07%)
Apr 04, 2007 7.528 7.604 7.517 7.604 18,311 +0.05(+0.72%)
Apr 03, 2007 7.468 7.571 7.424 7.549 14,546 +0.10(+1.39%)
Apr 02, 2007 7.221 7.462 7.207 7.446 23,042 +0.20(+2.70%)
Mar 30, 2007 7.288 7.343 7.169 7.250 35,165 -0.11(-1.55%)
Mar 29, 2007 7.299 7.375 7.180 7.365 24,722 +0.15(+2.03%)
Mar 28, 2007 7.305 7.305 7.169 7.218 22,154 -0.13(-1.70%)
Mar 27, 2007 7.288 7.343 7.261 7.343 11,766 +0.04(+0.52%)
Mar 26, 2007 7.332 7.337 7.239 7.305 21,830 -0.05(-0.67%)
Mar 23, 2007 7.071 7.359 7.065 7.354 35,978 +0.01(+0.15%)
Mar 22, 2007 7.326 7.343 7.272 7.343 31,670 +0.00(+0.00%)
Mar 21, 2007 7.234 7.375 7.180 7.343 44,262 +0.10(+1.43%)
Mar 20, 2007 7.250 7.321 7.207 7.239 53,014 +0.05(+0.68%)
Mar 19, 2007 7.473 7.473 7.114 7.190 49,236 -0.15(-2.07%)
Mar 16, 2007 7.473 7.473 7.332 7.343 10,373 -0.11(-1.46%)
Mar 15, 2007 7.468 7.479 7.370 7.452 17,024 +0.03(+0.37%)
Mar 14, 2007 7.484 7.588 7.250 7.424 33,259 -0.13(-1.66%)
Mar 13, 2007 7.664 7.723 7.549 7.549 34,290 -0.13(-1.63%)
Mar 12, 2007 7.435 7.767 7.419 7.675 38,372 +0.03(+0.43%)
Mar 09, 2007 7.555 7.702 7.375 7.642 74,387 +0.09(+1.15%)
Mar 08, 2007 7.762 7.854 7.473 7.555 109,974 -0.14(-1.77%)
Mar 07, 2007 7.925 7.925 7.680 7.691 63,747 -0.29(-3.61%)
Mar 06, 2007 8.017 8.159 7.876 7.979 85,010 -0.06(-0.74%)
Mar 05, 2007 7.522 8.159 7.446 8.039 91,166 +0.45(+5.87%)
Mar 02, 2007 7.588 7.696 7.588 7.593 27,307 -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.