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 (%)
Feb 28, 2007 7.976 7.976 7.774 7.937 43,574 -0.08(-0.98%)
Feb 27, 2007 8.122 8.122 7.973 8.015 44,040 -0.20(-2.39%)
Feb 26, 2007 8.038 8.212 8.004 8.212 92,605 +0.16(+2.02%)
Feb 23, 2007 8.077 8.161 7.752 8.049 74,995 -0.06(-0.69%)
Feb 22, 2007 8.077 8.133 8.054 8.105 74,373 +0.01(+0.14%)
Feb 21, 2007 8.099 8.234 7.993 8.094 66,475 -0.04(-0.48%)
Feb 20, 2007 8.133 8.228 7.785 8.133 64,571 -0.02(-0.21%)
Feb 16, 2007 8.167 8.296 8.139 8.150 29,183 +0.00(+0.00%)
Feb 15, 2007 8.307 8.307 8.049 8.150 27,996 -0.13(-1.56%)
Feb 14, 2007 8.195 8.402 8.139 8.279 51,207 +0.06(+0.75%)
Feb 13, 2007 8.105 8.256 8.060 8.217 31,200 +0.10(+1.17%)
Feb 12, 2007 8.413 8.413 8.021 8.122 81,906 -0.25(-3.01%)
Feb 09, 2007 8.021 8.408 8.021 8.374 54,658 +0.24(+2.89%)
Feb 08, 2007 8.195 8.195 8.060 8.139 39,435 -0.08(-0.96%)
Feb 07, 2007 8.116 8.262 8.105 8.217 65,188 +0.08(+1.03%)
Feb 06, 2007 8.010 8.144 7.914 8.133 76,794 +0.11(+1.40%)
Feb 05, 2007 8.397 8.397 7.987 8.021 194,911 -0.39(-4.67%)
Feb 02, 2007 8.178 9.081 8.015 8.413 345,181 +0.35(+4.38%)
Feb 01, 2007 7.679 8.077 7.679 8.060 61,333 +0.39(+5.12%)
Jan 31, 2007 7.488 7.673 7.432 7.667 103,166 +0.22(+3.01%)
Jan 30, 2007 7.449 7.454 7.376 7.443 76,220 -0.02(-0.23%)
Jan 29, 2007 7.437 7.460 7.409 7.460 17,368 -0.05(-0.67%)
Jan 26, 2007 7.404 7.510 7.370 7.510 35,641 +0.22(+3.00%)
Jan 25, 2007 7.353 7.353 7.219 7.292 24,781 +0.01(+0.08%)
Jan 24, 2007 7.174 7.566 7.174 7.286 67,056 +0.11(+1.56%)
Jan 23, 2007 7.000 7.275 6.826 7.174 85,215 +0.24(+3.40%)
Jan 22, 2007 7.174 7.174 6.921 6.938 53,029 -0.27(-3.81%)
Jan 19, 2007 7.140 7.247 7.140 7.213 19,971 +0.01(+0.08%)
Jan 18, 2007 6.938 7.264 6.871 7.208 96,985 +0.25(+3.55%)
Jan 17, 2007 6.882 6.978 6.882 6.961 22,342 +0.03(+0.49%)
Jan 16, 2007 6.815 6.927 6.742 6.927 45,678 +0.10(+1.40%)
Jan 12, 2007 6.815 6.860 6.804 6.832 66,575 -0.01(-0.16%)
Jan 11, 2007 6.821 6.882 6.821 6.843 40,274 +0.09(+1.33%)
Jan 10, 2007 6.843 6.927 6.624 6.753 77,272 -0.13(-1.87%)
Jan 09, 2007 6.860 6.933 6.781 6.882 36,254 -0.04(-0.65%)
Jan 08, 2007 6.933 6.938 6.821 6.927 34,275 -0.02(-0.32%)
Jan 05, 2007 6.888 6.955 6.877 6.950 31,298 +0.01(+0.08%)
Jan 04, 2007 6.972 6.972 6.860 6.944 47,461 -0.06(-0.80%)
Jan 03, 2007 6.983 7.006 6.877 7.000 54,320 +0.12(+1.79%)
Dec 29, 2006 6.759 6.950 6.650 6.877 67,650 +0.10(+1.41%)
Dec 28, 2006 6.843 6.893 6.781 6.781 29,654 -0.04(-0.66%)
Dec 27, 2006 6.641 6.843 6.591 6.826 64,072 +0.18(+2.70%)
Dec 26, 2006 6.366 6.647 6.361 6.647 26,921 +0.26(+4.13%)
Dec 22, 2006 6.327 6.686 6.327 6.383 58,798 +0.04(+0.62%)
Dec 21, 2006 6.304 6.355 6.136 6.344 259,839 +0.09(+1.43%)
Dec 20, 2006 6.445 6.473 6.170 6.254 229,751 -0.20(-3.13%)
Dec 19, 2006 6.422 6.473 6.366 6.456 152,020 +0.01(+0.17%)
Dec 18, 2006 6.383 6.725 6.366 6.445 208,040 +0.03(+0.52%)
Dec 15, 2006 6.501 6.658 6.265 6.411 221,156 +0.04(+0.70%)
Dec 14, 2006 6.338 6.478 6.338 6.366 76,251 +0.03(+0.44%)
Dec 13, 2006 6.512 6.562 6.321 6.338 79,995 -0.12(-1.82%)
Dec 12, 2006 6.394 6.602 6.394 6.456 56,340 +0.01(+0.09%)
Dec 11, 2006 6.546 6.691 6.450 6.450 62,471 -0.10(-1.46%)
Dec 08, 2006 6.518 6.641 6.518 6.546 54,366 +0.00(+0.00%)
Dec 07, 2006 6.635 6.675 6.534 6.546 31,066 -0.11(-1.60%)
Dec 06, 2006 6.714 6.798 6.630 6.652 70,690 -0.05(-0.75%)
Dec 05, 2006 6.232 6.753 6.232 6.703 171,842 +0.43(+6.79%)
Dec 04, 2006 6.046 6.304 6.046 6.276 115,914 +0.15(+2.47%)
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.