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 (%)
Dec 30, 2005 7.342 7.342 7.196 7.252 126,832 -0.10(-1.30%)
Dec 29, 2005 7.286 7.449 7.267 7.348 157,034 +0.04(+0.54%)
Dec 28, 2005 7.320 7.454 7.236 7.308 138,349 -0.01(-0.15%)
Dec 27, 2005 7.179 7.353 6.899 7.320 273,847 +0.11(+1.48%)
Dec 23, 2005 7.146 7.325 7.140 7.213 198,391 +0.04(+0.55%)
Dec 22, 2005 7.264 7.286 7.123 7.174 211,026 -0.06(-0.85%)
Dec 21, 2005 7.236 7.292 7.213 7.236 131,919 +0.02(+0.31%)
Dec 20, 2005 7.151 7.292 7.151 7.213 138,800 -0.07(-1.00%)
Dec 19, 2005 7.348 7.348 7.129 7.286 378,542 -0.04(-0.61%)
Dec 16, 2005 7.432 7.488 7.123 7.331 210,780 -0.13(-1.80%)
Dec 15, 2005 7.617 7.667 7.432 7.466 72,587 -0.08(-1.11%)
Dec 14, 2005 7.572 7.611 7.516 7.550 153,450 -0.03(-0.37%)
Dec 13, 2005 7.572 7.701 7.561 7.578 87,773 +0.02(+0.30%)
Dec 12, 2005 7.628 7.679 7.538 7.555 109,808 -0.03(-0.44%)
Dec 09, 2005 7.634 7.712 7.572 7.589 114,976 -0.09(-1.17%)
Dec 08, 2005 7.600 7.679 7.477 7.679 64,247 +0.12(+1.56%)
Dec 07, 2005 7.533 7.684 7.533 7.561 43,902 +0.03(+0.37%)
Dec 06, 2005 7.774 7.802 7.516 7.533 92,567 -0.19(-2.40%)
Dec 05, 2005 7.853 7.864 7.684 7.718 70,586 -0.08(-1.08%)
Dec 02, 2005 7.864 7.864 7.712 7.802 53,633 +0.03(+0.43%)
Dec 01, 2005 7.841 7.875 7.617 7.768 85,978 +0.08(+1.02%)
Nov 30, 2005 7.802 7.836 7.628 7.690 56,669 -0.08(-1.08%)
Nov 29, 2005 7.853 7.869 7.746 7.774 73,824 -0.04(-0.50%)
Nov 28, 2005 7.858 7.920 7.679 7.813 70,938 -0.04(-0.50%)
Nov 25, 2005 7.740 7.942 7.740 7.853 13,134 -0.02(-0.28%)
Nov 23, 2005 7.667 7.886 7.634 7.875 43,630 +0.25(+3.31%)
Nov 22, 2005 7.869 7.959 7.611 7.623 120,922 -0.30(-3.82%)
Nov 21, 2005 7.858 7.970 7.746 7.925 125,285 +0.08(+1.00%)
Nov 18, 2005 7.813 7.858 7.690 7.847 120,876 +0.16(+2.12%)
Nov 17, 2005 7.757 7.853 7.679 7.684 69,998 -0.04(-0.58%)
Nov 16, 2005 7.791 7.869 7.724 7.729 133,657 -0.02(-0.29%)
Nov 15, 2005 7.763 7.875 7.712 7.752 76,055 +0.01(+0.14%)
Nov 14, 2005 7.853 7.881 7.712 7.740 64,181 -0.05(-0.65%)
Nov 11, 2005 7.667 7.819 7.645 7.791 136,786 +0.15(+2.02%)
Nov 10, 2005 7.617 7.752 7.600 7.637 104,511 +0.03(+0.33%)
Nov 09, 2005 7.785 7.808 7.600 7.611 97,559 -0.15(-1.95%)
Nov 08, 2005 7.825 7.982 7.724 7.763 138,595 -0.03(-0.36%)
Nov 07, 2005 7.858 7.897 7.679 7.791 183,575 -0.03(-0.43%)
Nov 04, 2005 7.707 7.859 7.667 7.825 331,087 +0.13(+1.68%)
Nov 03, 2005 7.566 7.712 7.533 7.696 305,519 +0.19(+2.46%)
Nov 02, 2005 7.696 7.712 7.449 7.510 1,195,867 -0.03(-0.37%)
Nov 01, 2005 8.859 8.862 7.516 7.538 1,509,946 -2.71(-26.48%)
Oct 31, 2005 10.07 10.34 10.05 10.25 77,554 +0.13(+1.27%)
Oct 28, 2005 9.962 10.12 9.933 10.12 78,595 +0.28(+2.85%)
Oct 27, 2005 10.10 10.11 9.771 9.844 61,300 -0.28(-2.77%)
Oct 26, 2005 10.29 10.33 10.12 10.12 87,121 +0.01(+0.11%)
Oct 25, 2005 10.03 10.38 9.973 10.11 64,389 +0.02(+0.17%)
Oct 24, 2005 9.827 10.10 9.804 10.10 63,535 +0.35(+3.57%)
Oct 21, 2005 9.793 10.13 9.535 9.748 89,654 -0.04(-0.46%)
Oct 20, 2005 9.558 9.844 9.558 9.793 46,302 +0.21(+2.16%)
Oct 19, 2005 9.631 9.664 9.530 9.586 57,586 -0.10(-1.04%)
Oct 18, 2005 9.804 9.804 9.614 9.687 56,666 -0.07(-0.75%)
Oct 17, 2005 9.675 9.793 9.541 9.760 44,432 +0.11(+1.10%)
Oct 14, 2005 9.776 9.816 9.535 9.653 45,430 -0.04(-0.46%)
Oct 13, 2005 9.793 9.883 9.535 9.698 122,560 +0.01(+0.12%)
Oct 12, 2005 10.02 10.04 9.541 9.687 42,726 -0.37(-3.68%)
Oct 11, 2005 9.681 10.12 9.681 10.06 140,571 +0.40(+4.18%)
Oct 10, 2005 9.737 9.810 9.451 9.653 87,622 -0.19(-1.88%)
Oct 07, 2005 9.889 9.990 9.816 9.838 118,374 -0.01(-0.11%)
Oct 06, 2005 9.928 9.978 9.765 9.849 66,054 +0.02(+0.17%)
Oct 05, 2005 10.05 10.05 9.816 9.833 45,172 -0.25(-2.50%)
Oct 04, 2005 10.07 10.23 9.928 10.08 112,389 +0.11(+1.12%)
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.