John B Sanfilippo (NQ: JBSS )

94.47 +1.92 (+2.07%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.786 4.916 4.547 4.640 39,596 -0.29(-5.85%)
Oct 30, 2007 5.004 5.004 4.901 4.928 9,027 -0.06(-1.20%)
Oct 29, 2007 4.939 5.009 4.922 4.988 20,775 +0.03(+0.66%)
Oct 26, 2007 5.270 5.276 4.955 4.955 18,727 -0.20(-3.90%)
Oct 25, 2007 5.167 5.439 5.124 5.156 16,449 -0.04(-0.84%)
Oct 24, 2007 5.390 5.390 5.194 5.200 7,538 -0.11(-2.15%)
Oct 23, 2007 5.167 5.347 5.167 5.314 27,532 +0.04(+0.72%)
Oct 22, 2007 5.396 5.412 5.167 5.276 34,196 -0.11(-2.02%)
Oct 19, 2007 5.385 5.439 5.368 5.385 108,483 +0.03(+0.61%)
Oct 18, 2007 5.474 5.474 5.352 5.352 42,571 -0.11(-2.09%)
Oct 17, 2007 5.532 5.597 5.439 5.466 40,192 +0.00(+0.00%)
Oct 16, 2007 5.472 5.493 5.357 5.466 48,813 -0.07(-1.28%)
Oct 15, 2007 5.488 5.668 5.483 5.537 34,454 +0.10(+1.90%)
Oct 12, 2007 5.428 5.466 5.205 5.434 110,801 -0.04(-0.70%)
Oct 11, 2007 5.461 5.559 5.455 5.472 18,017 -0.01(-0.20%)
Oct 10, 2007 5.575 5.591 5.455 5.483 31,071 -0.14(-2.42%)
Oct 09, 2007 5.363 5.629 5.363 5.619 47,802 +0.29(+5.52%)
Oct 08, 2007 5.189 5.423 5.189 5.325 31,806 -0.02(-0.31%)
Oct 05, 2007 5.243 5.434 5.058 5.341 77,132 +0.08(+1.55%)
Oct 04, 2007 4.971 5.276 4.933 5.260 148,368 +0.38(+7.80%)
Oct 03, 2007 4.373 4.895 4.357 4.879 115,383 +0.54(+12.41%)
Oct 02, 2007 4.286 4.406 4.286 4.340 132,932 -0.02(-0.50%)
Oct 01, 2007 4.482 4.482 4.253 4.362 103,215 -0.08(-1.84%)
Sep 28, 2007 4.406 4.460 4.313 4.444 80,552 +0.05(+1.24%)
Sep 27, 2007 4.172 4.395 4.172 4.389 143,128 +0.23(+5.49%)
Sep 26, 2007 4.106 4.237 3.949 4.161 133,926 +0.09(+2.14%)
Sep 25, 2007 3.992 4.297 3.954 4.074 134,426 +0.12(+3.03%)
Sep 24, 2007 4.395 4.411 3.661 3.954 178,491 -0.39(-9.01%)
Sep 21, 2007 4.514 4.618 4.297 4.346 50,069 -0.15(-3.39%)
Sep 20, 2007 4.449 4.596 4.433 4.498 117,964 +0.08(+1.85%)
Sep 19, 2007 4.460 4.536 4.330 4.417 62,986 +0.01(+0.25%)
Sep 18, 2007 4.498 4.509 4.395 4.406 28,837 -0.10(-2.29%)
Sep 17, 2007 4.558 4.596 4.466 4.509 38,085 -0.02(-0.36%)
Sep 14, 2007 5.162 5.167 4.422 4.525 199,026 -0.14(-3.03%)
Sep 13, 2007 4.868 4.928 4.667 4.667 38,925 -0.14(-2.83%)
Sep 12, 2007 4.786 5.064 4.765 4.803 68,042 -0.02(-0.45%)
Sep 11, 2007 5.053 5.145 4.803 4.824 80,576 -0.34(-6.63%)
Sep 10, 2007 5.254 5.303 5.129 5.167 38,693 -0.12(-2.26%)
Sep 07, 2007 5.292 5.292 5.194 5.287 24,070 +0.00(+0.00%)
Sep 06, 2007 5.287 5.325 5.270 5.287 17,282 +0.02(+0.31%)
Sep 05, 2007 5.325 5.325 5.249 5.270 17,969 -0.10(-1.82%)
Sep 04, 2007 5.357 5.374 5.325 5.368 14,210 +0.06(+1.13%)
Aug 31, 2007 5.352 5.374 5.303 5.309 18,962 -0.05(-0.91%)
Aug 30, 2007 5.396 5.423 5.330 5.357 14,180 +0.02(+0.31%)
Aug 29, 2007 5.379 5.434 5.330 5.341 27,532 -0.04(-0.71%)
Aug 28, 2007 5.564 5.564 5.347 5.379 21,051 -0.17(-3.13%)
Aug 27, 2007 5.483 5.602 5.461 5.553 7,905 +0.10(+1.79%)
Aug 24, 2007 5.499 5.602 5.450 5.455 19,065 -0.04(-0.79%)
Aug 23, 2007 5.880 6.048 5.450 5.499 35,583 -0.42(-7.16%)
Aug 22, 2007 5.793 5.972 5.619 5.923 29,403 +0.21(+3.71%)
Aug 21, 2007 5.499 5.793 5.374 5.711 46,000 +0.29(+5.32%)
Aug 20, 2007 5.439 5.488 5.417 5.423 23,698 -0.09(-1.58%)
Aug 17, 2007 5.635 5.678 5.466 5.510 24,268 +0.04(+0.70%)
Aug 16, 2007 5.852 5.852 5.445 5.472 80,952 -0.24(-4.19%)
Aug 15, 2007 6.027 6.119 5.624 5.711 58,783 -0.30(-4.98%)
Aug 14, 2007 6.201 6.326 5.988 6.010 27,210 -0.01(-0.09%)
Aug 13, 2007 6.494 6.494 6.016 6.016 43,439 +0.01(+0.09%)
Aug 10, 2007 6.119 6.119 5.988 6.010 49,828 -0.40(-6.28%)
Aug 09, 2007 6.168 6.690 6.157 6.413 45,082 +0.28(+4.61%)
Aug 08, 2007 6.146 6.445 6.086 6.130 57,906 +0.08(+1.26%)
Aug 07, 2007 6.043 6.152 5.983 6.054 26,601 +0.06(+1.00%)
Aug 06, 2007 6.119 6.119 5.983 5.994 37,598 -0.03(-0.54%)
Aug 03, 2007 6.010 6.255 5.983 6.027 29,324 -0.16(-2.64%)
Aug 02, 2007 6.266 6.364 6.168 6.190 14,248 +0.03(+0.44%)
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.