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 (%)
Sep 28, 2007 4.543 4.599 4.448 4.582 78,116 +0.06(+1.24%)
Sep 27, 2007 4.302 4.532 4.302 4.526 138,801 +0.24(+5.49%)
Sep 26, 2007 4.234 4.369 4.072 4.291 129,878 +0.09(+2.14%)
Sep 25, 2007 4.117 4.431 4.077 4.201 130,363 +0.12(+3.03%)
Sep 24, 2007 4.532 4.549 3.775 4.077 173,095 -0.40(-9.01%)
Sep 21, 2007 4.655 4.762 4.431 4.481 48,555 -0.16(-3.39%)
Sep 20, 2007 4.588 4.739 4.571 4.638 114,398 +0.08(+1.85%)
Sep 19, 2007 4.599 4.678 4.464 4.554 61,082 +0.01(+0.25%)
Sep 18, 2007 4.638 4.650 4.532 4.543 27,965 -0.11(-2.29%)
Sep 17, 2007 4.700 4.739 4.605 4.650 36,934 -0.02(-0.36%)
Sep 14, 2007 5.323 5.328 4.560 4.666 193,009 -0.15(-3.03%)
Sep 13, 2007 5.020 5.081 4.812 4.812 37,748 -0.14(-2.83%)
Sep 12, 2007 4.936 5.222 4.913 4.952 65,985 -0.02(-0.45%)
Sep 11, 2007 5.210 5.306 4.952 4.975 78,140 -0.35(-6.63%)
Sep 10, 2007 5.418 5.468 5.289 5.328 37,524 -0.12(-2.26%)
Sep 07, 2007 5.457 5.457 5.356 5.452 23,342 +0.00(+0.00%)
Sep 06, 2007 5.452 5.491 5.435 5.452 16,759 +0.02(+0.31%)
Sep 05, 2007 5.491 5.491 5.412 5.435 17,426 -0.10(-1.82%)
Sep 04, 2007 5.525 5.541 5.491 5.536 13,780 +0.06(+1.13%)
Aug 31, 2007 5.519 5.541 5.468 5.474 18,389 -0.05(-0.91%)
Aug 30, 2007 5.564 5.592 5.496 5.525 13,751 +0.02(+0.31%)
Aug 29, 2007 5.547 5.603 5.496 5.508 26,699 -0.04(-0.71%)
Aug 28, 2007 5.738 5.738 5.513 5.547 20,414 -0.18(-3.13%)
Aug 27, 2007 5.654 5.777 5.631 5.726 7,666 +0.10(+1.79%)
Aug 24, 2007 5.670 5.777 5.620 5.625 18,489 -0.04(-0.79%)
Aug 23, 2007 6.063 6.237 5.620 5.670 34,507 -0.44(-7.16%)
Aug 22, 2007 5.973 6.158 5.794 6.108 28,514 +0.22(+3.71%)
Aug 21, 2007 5.670 5.973 5.541 5.889 44,609 +0.30(+5.32%)
Aug 20, 2007 5.609 5.659 5.586 5.592 22,982 -0.09(-1.58%)
Aug 17, 2007 5.811 5.855 5.637 5.682 23,535 +0.04(+0.70%)
Aug 16, 2007 6.035 6.035 5.614 5.642 78,505 -0.25(-4.19%)
Aug 15, 2007 6.214 6.310 5.799 5.889 57,006 -0.31(-4.98%)
Aug 14, 2007 6.394 6.523 6.175 6.197 26,387 -0.01(-0.09%)
Aug 13, 2007 6.697 6.697 6.203 6.203 42,126 +0.01(+0.09%)
Aug 10, 2007 6.310 6.310 6.175 6.198 48,321 -0.42(-6.28%)
Aug 09, 2007 6.360 6.899 6.349 6.613 43,720 +0.29(+4.61%)
Aug 08, 2007 6.338 6.646 6.276 6.321 56,156 +0.08(+1.26%)
Aug 07, 2007 6.231 6.343 6.170 6.242 25,797 +0.06(+1.00%)
Aug 06, 2007 6.310 6.310 6.170 6.181 36,461 -0.03(-0.54%)
Aug 03, 2007 6.198 6.450 6.170 6.214 28,438 -0.17(-2.64%)
Aug 02, 2007 6.461 6.562 6.360 6.383 13,817 +0.03(+0.44%)
Aug 01, 2007 6.259 6.680 6.259 6.355 16,927 +0.14(+2.26%)
Jul 31, 2007 6.242 6.338 6.170 6.214 9,628 +0.03(+0.54%)
Jul 30, 2007 6.338 6.371 6.175 6.181 23,713 -0.14(-2.22%)
Jul 27, 2007 6.512 6.512 6.226 6.321 15,666 +0.11(+1.81%)
Jul 26, 2007 6.512 6.512 6.170 6.209 26,817 -0.35(-5.30%)
Jul 25, 2007 6.512 6.725 6.512 6.556 18,999 +0.12(+1.83%)
Jul 24, 2007 6.489 6.613 6.399 6.439 31,822 -0.15(-2.30%)
Jul 23, 2007 6.450 6.702 6.450 6.590 30,843 +0.35(+5.57%)
Jul 20, 2007 6.355 6.422 6.226 6.242 14,151 -0.02(-0.36%)
Jul 19, 2007 6.315 6.433 6.254 6.265 13,550 +0.03(+0.54%)
Jul 18, 2007 6.349 6.484 6.226 6.231 28,536 -0.12(-1.94%)
Jul 17, 2007 6.220 6.478 6.186 6.355 29,597 +0.14(+2.26%)
Jul 16, 2007 6.495 6.495 6.181 6.214 38,011 -0.12(-1.95%)
Jul 13, 2007 6.618 6.663 6.338 6.338 21,235 -0.27(-4.07%)
Jul 12, 2007 6.528 6.781 6.484 6.607 32,599 +0.15(+2.35%)
Jul 11, 2007 6.371 6.484 6.343 6.456 25,186 +0.06(+0.88%)
Jul 10, 2007 6.394 6.411 6.282 6.399 18,883 +0.21(+3.35%)
Jul 09, 2007 6.198 6.248 6.170 6.192 59,271 -0.01(-0.09%)
Jul 06, 2007 6.226 6.276 6.175 6.198 48,664 -0.05(-0.81%)
Jul 05, 2007 6.304 6.416 6.192 6.248 39,670 +0.02(+0.36%)
Jul 03, 2007 6.255 6.265 6.226 6.226 7,850 -0.01(-0.09%)
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.