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 (%)
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%)
Jul 02, 2007 6.032 6.141 6.032 6.043 35,651 +0.06(+1.00%)
Jun 29, 2007 6.027 6.065 5.983 5.983 124,048 -0.02(-0.27%)
Jun 28, 2007 6.016 6.032 5.983 5.999 45,005 -0.01(-0.18%)
Jun 27, 2007 5.983 6.048 5.983 6.010 14,813 -0.02(-0.27%)
Jun 26, 2007 6.092 6.092 6.027 6.027 22,569 -0.12(-1.95%)
Jun 25, 2007 6.173 6.222 6.065 6.146 35,779 +0.04(+0.71%)
Jun 22, 2007 5.858 6.103 5.820 6.103 41,779 +0.27(+4.57%)
Jun 21, 2007 5.619 5.874 5.613 5.836 44,422 +0.19(+3.37%)
Jun 20, 2007 5.678 5.678 5.619 5.646 22,981 -0.01(-0.19%)
Jun 19, 2007 5.689 5.700 5.657 5.657 29,600 -0.04(-0.76%)
Jun 18, 2007 5.673 5.716 5.673 5.700 14,340 +0.03(+0.48%)
Jun 15, 2007 5.695 5.716 5.673 5.673 49,089 -0.04(-0.67%)
Jun 14, 2007 5.684 5.760 5.683 5.711 38,241 -0.05(-0.85%)
Jun 13, 2007 5.722 5.776 5.722 5.760 39,896 +0.02(+0.38%)
Jun 12, 2007 5.760 5.945 5.738 5.738 48,721 -0.03(-0.57%)
Jun 11, 2007 5.776 5.825 5.771 5.771 27,824 -0.03(-0.47%)
Jun 08, 2007 5.972 5.972 5.793 5.798 84,389 -0.10(-1.75%)
Jun 07, 2007 5.994 6.527 5.901 5.901 49,087 -0.07(-1.09%)
Jun 06, 2007 5.954 5.988 5.950 5.967 33,329 -0.02(-0.27%)
Jun 05, 2007 5.988 6.005 5.956 5.983 47,886 +0.01(+0.09%)
Jun 04, 2007 5.999 6.016 5.929 5.978 45,235 -0.01(-0.18%)
Jun 01, 2007 5.994 6.027 5.988 5.988 32,624 -0.03(-0.45%)
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%)
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.