John B Sanfilippo (NQ: JBSS )

90.58 USD +0.60 (+0.67%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.22 14.22 13.86 14.15 24,441 -0.14(-0.98%)
Feb 27, 2007 14.48 14.48 14.21 14.29 24,702 -0.35(-2.39%)
Feb 26, 2007 14.33 14.64 14.27 14.64 51,942 +0.29(+2.02%)
Feb 23, 2007 14.40 14.55 13.82 14.35 42,065 -0.10(-0.69%)
Feb 22, 2007 14.40 14.50 14.36 14.45 41,716 +0.02(+0.14%)
Feb 21, 2007 14.44 14.68 14.25 14.43 37,286 -0.07(-0.48%)
Feb 20, 2007 14.50 14.67 13.88 14.50 36,218 -0.03(-0.21%)
Feb 16, 2007 14.56 14.79 14.51 14.53 16,369 +0.00(+0.00%)
Feb 15, 2007 14.81 14.81 14.35 14.53 15,703 -0.23(-1.56%)
Feb 14, 2007 14.61 14.98 14.51 14.76 28,722 +0.11(+0.75%)
Feb 13, 2007 14.45 14.72 14.37 14.65 17,500 +0.17(+1.17%)
Feb 12, 2007 15.00 15.00 14.30 14.48 45,941 -0.45(-3.01%)
Feb 09, 2007 14.30 14.99 14.30 14.93 30,658 +0.42(+2.89%)
Feb 08, 2007 14.61 14.61 14.37 14.51 22,119 -0.14(-0.96%)
Feb 07, 2007 14.47 14.73 14.45 14.65 36,564 +0.15(+1.03%)
Feb 06, 2007 14.28 14.52 14.11 14.50 43,074 +0.20(+1.40%)
Feb 05, 2007 14.97 14.97 14.24 14.30 109,325 -0.70(-4.67%)
Feb 02, 2007 14.58 16.19 14.29 15.00 193,611 +0.63(+4.38%)
Feb 01, 2007 13.69 14.40 13.69 14.37 34,402 +0.70(+5.12%)
Jan 31, 2007 13.35 13.68 13.25 13.67 57,866 +0.40(+3.01%)
Jan 30, 2007 13.28 13.29 13.15 13.27 42,752 -0.03(-0.23%)
Jan 29, 2007 13.26 13.30 13.21 13.30 9,742 -0.09(-0.67%)
Jan 26, 2007 13.20 13.39 13.14 13.39 19,991 +0.39(+3.00%)
Jan 25, 2007 13.11 13.11 12.87 13.00 13,900 +0.01(+0.08%)
Jan 24, 2007 12.79 13.49 12.79 12.99 37,612 +0.20(+1.56%)
Jan 23, 2007 12.48 12.97 12.17 12.79 47,797 +0.42(+3.40%)
Jan 22, 2007 12.79 12.79 12.34 12.37 29,744 -0.49(-3.81%)
Jan 19, 2007 12.73 12.92 12.73 12.86 11,202 +0.01(+0.08%)
Jan 18, 2007 12.37 12.95 12.25 12.85 54,399 +0.44(+3.55%)
Jan 17, 2007 12.27 12.44 12.27 12.41 12,532 +0.06(+0.49%)
Jan 16, 2007 12.15 12.35 12.02 12.35 25,621 +0.17(+1.40%)
Jan 12, 2007 12.15 12.23 12.13 12.18 37,342 -0.02(-0.16%)
Jan 11, 2007 12.16 12.27 12.16 12.20 22,590 +0.16(+1.33%)
Jan 10, 2007 12.20 12.35 11.81 12.04 43,342 -0.23(-1.87%)
Jan 09, 2007 12.23 12.36 12.09 12.27 20,335 -0.08(-0.65%)
Jan 08, 2007 12.36 12.37 12.16 12.35 19,225 -0.04(-0.32%)
Jan 05, 2007 12.28 12.40 12.26 12.39 17,555 +0.01(+0.08%)
Jan 04, 2007 12.43 12.43 12.23 12.38 26,621 -0.10(-0.80%)
Jan 03, 2007 12.45 12.49 12.26 12.48 30,468 +0.22(+1.79%)
Dec 29, 2006 12.05 12.39 11.86 12.26 37,945 +0.17(+1.41%)
Dec 28, 2006 12.20 12.29 12.09 12.09 16,633 -0.08(-0.66%)
Dec 27, 2006 11.84 12.20 11.75 12.17 35,938 +0.32(+2.70%)
Dec 26, 2006 11.35 11.85 11.34 11.85 15,100 +0.47(+4.13%)
Dec 22, 2006 11.28 11.92 11.28 11.38 32,980 +0.07(+0.62%)
Dec 21, 2006 11.24 11.33 10.94 11.31 145,743 +0.16(+1.43%)
Dec 20, 2006 11.49 11.54 11.00 11.15 128,867 -0.36(-3.13%)
Dec 19, 2006 11.45 11.54 11.35 11.51 85,268 +0.02(+0.17%)
Dec 18, 2006 11.38 11.99 11.35 11.49 116,689 +0.06(+0.52%)
Dec 15, 2006 11.59 11.87 11.17 11.43 124,046 +0.08(+0.70%)
Dec 14, 2006 11.30 11.55 11.30 11.35 42,769 +0.05(+0.44%)
Dec 13, 2006 11.61 11.70 11.27 11.30 44,869 -0.21(-1.82%)
Dec 12, 2006 11.40 11.77 11.40 11.51 31,601 +0.01(+0.09%)
Dec 11, 2006 11.67 11.93 11.50 11.50 35,040 -0.17(-1.46%)
Dec 08, 2006 11.62 11.84 11.62 11.67 30,494 +0.00(+0.00%)
Dec 07, 2006 11.83 11.90 11.65 11.67 17,425 -0.19(-1.60%)
Dec 06, 2006 11.97 12.12 11.82 11.86 39,650 -0.09(-0.75%)
Dec 05, 2006 11.11 12.04 11.11 11.95 96,386 +0.76(+6.79%)
Dec 04, 2006 10.78 11.24 10.78 11.19 65,016 +0.27(+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.