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 (%)
Aug 31, 2006 6.510 6.907 6.510 6.662 72,797 +0.24(+3.81%)
Aug 30, 2006 6.499 6.499 6.124 6.418 51,894 -0.10(-1.50%)
Aug 29, 2006 6.206 6.527 6.032 6.516 65,731 +0.26(+4.17%)
Aug 28, 2006 6.129 6.282 5.999 6.255 37,762 +0.11(+1.86%)
Aug 25, 2006 5.961 6.157 5.879 6.140 58,846 +0.16(+2.64%)
Aug 24, 2006 5.928 6.129 5.923 5.983 104,143 +0.12(+2.04%)
Aug 23, 2006 5.988 6.255 5.852 5.863 145,161 -0.27(-4.43%)
Aug 22, 2006 6.265 6.282 6.015 6.135 65,781 -0.15(-2.35%)
Aug 21, 2006 6.265 6.320 6.178 6.283 43,750 -0.01(-0.16%)
Aug 18, 2006 6.271 6.423 6.255 6.293 70,655 +0.00(+0.00%)
Aug 17, 2006 6.255 6.472 6.195 6.293 80,887 +0.02(+0.35%)
Aug 16, 2006 6.173 6.401 6.173 6.271 41,386 +0.10(+1.59%)
Aug 15, 2006 6.380 6.423 6.173 6.173 75,393 -0.17(-2.74%)
Aug 14, 2006 6.532 6.548 6.271 6.347 209,578 -0.24(-3.71%)
Aug 11, 2006 6.837 6.837 6.510 6.592 105,415 -0.22(-3.27%)
Aug 10, 2006 6.798 6.815 6.646 6.815 73,136 +0.01(+0.16%)
Aug 09, 2006 6.711 6.891 6.662 6.804 39,246 -0.04(-0.64%)
Aug 08, 2006 6.831 6.847 6.755 6.847 18,248 +0.05(+0.72%)
Aug 07, 2006 6.755 6.853 6.755 6.798 48,556 +0.01(+0.08%)
Aug 04, 2006 6.798 6.853 6.739 6.793 34,971 +0.02(+0.32%)
Aug 03, 2006 6.733 6.875 6.733 6.771 52,817 -0.01(-0.08%)
Aug 02, 2006 6.913 6.913 6.706 6.777 86,087 -0.14(-2.04%)
Aug 01, 2006 6.896 7.038 6.815 6.918 38,023 -0.02(-0.24%)
Jul 31, 2006 6.929 6.934 6.853 6.934 35,750 +0.02(+0.31%)
Jul 28, 2006 6.934 6.934 6.809 6.913 21,776 -0.02(-0.24%)
Jul 27, 2006 7.060 7.095 6.771 6.929 48,952 -0.13(-1.85%)
Jul 26, 2006 6.962 7.070 6.837 7.060 104,941 +0.10(+1.41%)
Jul 25, 2006 6.956 7.011 6.809 6.962 84,938 +0.01(+0.08%)
Jul 24, 2006 7.060 7.060 6.896 6.956 57,301 -0.10(-1.46%)
Jul 21, 2006 6.962 7.070 6.962 7.060 51,973 +0.04(+0.54%)
Jul 20, 2006 6.940 7.070 6.885 7.021 71,992 +0.07(+0.94%)
Jul 19, 2006 6.934 7.195 6.918 6.956 67,482 +0.00(+0.00%)
Jul 18, 2006 6.837 7.043 6.837 6.956 105,382 +0.13(+1.91%)
Jul 17, 2006 6.788 6.880 6.728 6.826 75,373 +0.02(+0.32%)
Jul 14, 2006 6.924 6.956 6.630 6.804 71,085 -0.10(-1.50%)
Jul 13, 2006 6.983 7.108 6.880 6.907 52,006 -0.04(-0.63%)
Jul 12, 2006 6.973 7.027 6.934 6.951 251,012 -0.05(-0.78%)
Jul 11, 2006 7.070 7.087 6.989 7.005 47,946 -0.02(-0.23%)
Jul 10, 2006 7.027 7.098 6.994 7.021 31,389 -0.05(-0.77%)
Jul 07, 2006 7.103 7.119 7.000 7.076 59,871 -0.06(-0.84%)
Jul 06, 2006 7.103 7.157 7.054 7.136 141,186 +0.07(+0.92%)
Jul 05, 2006 6.983 7.081 6.934 7.070 88,433 +0.03(+0.46%)
Jul 03, 2006 7.070 7.174 6.945 7.038 41,086 -0.17(-2.34%)
Jun 30, 2006 7.125 7.206 6.826 7.206 1,929,719 +0.14(+1.92%)
Jun 29, 2006 7.016 7.098 7.011 7.070 201,516 +0.05(+0.78%)
Jun 28, 2006 7.054 7.174 6.896 7.016 123,169 -0.04(-0.62%)
Jun 27, 2006 7.217 7.342 6.973 7.060 56,722 -0.17(-2.41%)
Jun 26, 2006 6.934 7.261 6.934 7.234 84,761 +0.30(+4.31%)
Jun 23, 2006 6.804 6.951 6.760 6.934 94,414 +0.10(+1.43%)
Jun 22, 2006 6.766 6.911 6.728 6.837 84,894 +0.04(+0.56%)
Jun 21, 2006 6.782 7.016 6.733 6.798 142,611 +0.02(+0.32%)
Jun 20, 2006 6.853 7.098 6.750 6.777 117,625 -0.09(-1.35%)
Jun 19, 2006 7.011 7.070 6.815 6.869 93,706 -0.15(-2.17%)
Jun 16, 2006 7.283 7.386 7.016 7.021 265,828 -0.29(-4.01%)
Jun 15, 2006 7.217 7.364 7.179 7.315 82,590 +0.18(+2.59%)
Jun 14, 2006 7.087 7.244 7.027 7.130 76,173 +0.04(+0.61%)
Jun 13, 2006 7.217 7.288 7.049 7.087 87,597 -0.07(-0.91%)
Jun 12, 2006 7.190 7.190 7.016 7.152 68,353 -0.06(-0.83%)
Jun 09, 2006 7.223 7.277 7.147 7.212 69,789 +0.02(+0.23%)
Jun 08, 2006 7.342 7.424 7.190 7.195 115,033 -0.18(-2.51%)
Jun 07, 2006 7.380 7.554 7.310 7.380 121,461 +0.04(+0.52%)
Jun 06, 2006 7.212 7.549 7.103 7.342 174,155 +0.12(+1.66%)
Jun 05, 2006 7.571 7.614 7.141 7.223 150,931 -0.38(-5.01%)
Jun 02, 2006 7.582 7.674 7.565 7.603 133,353 -0.03(-0.43%)
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.