John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.734 7.734 7.538 7.696 44,938 -0.08(-0.98%)
Feb 27, 2007 7.875 7.875 7.731 7.772 45,418 -0.19(-2.39%)
Feb 26, 2007 7.794 7.962 7.761 7.962 95,503 +0.16(+2.02%)
Feb 23, 2007 7.832 7.913 7.516 7.805 77,342 -0.05(-0.69%)
Feb 22, 2007 7.832 7.886 7.810 7.859 76,701 +0.01(+0.14%)
Feb 21, 2007 7.854 7.984 7.750 7.848 68,555 -0.04(-0.48%)
Feb 20, 2007 7.886 7.979 7.549 7.886 66,592 -0.02(-0.21%)
Feb 16, 2007 7.919 8.044 7.892 7.903 30,096 +0.00(+0.00%)
Feb 15, 2007 8.055 8.055 7.805 7.903 28,872 -0.13(-1.56%)
Feb 14, 2007 7.946 8.147 7.892 8.028 52,809 +0.06(+0.75%)
Feb 13, 2007 7.859 8.006 7.816 7.968 32,176 +0.09(+1.17%)
Feb 12, 2007 8.158 8.158 7.777 7.875 84,469 -0.24(-3.01%)
Feb 09, 2007 7.777 8.153 7.777 8.120 56,369 +0.23(+2.89%)
Feb 08, 2007 7.946 7.946 7.816 7.892 40,669 -0.08(-0.96%)
Feb 07, 2007 7.870 8.011 7.859 7.968 67,228 +0.08(+1.03%)
Feb 06, 2007 7.767 7.897 7.674 7.886 79,198 +0.11(+1.40%)
Feb 05, 2007 8.142 8.142 7.745 7.777 201,010 -0.38(-4.67%)
Feb 02, 2007 7.930 8.805 7.772 8.158 355,983 +0.34(+4.38%)
Feb 01, 2007 7.446 7.832 7.446 7.816 63,253 +0.38(+5.12%)
Jan 31, 2007 7.261 7.440 7.206 7.435 106,395 +0.22(+3.01%)
Jan 30, 2007 7.223 7.228 7.152 7.217 78,606 -0.02(-0.23%)
Jan 29, 2007 7.212 7.234 7.185 7.234 17,912 -0.05(-0.67%)
Jan 26, 2007 7.179 7.283 7.147 7.283 36,756 +0.21(+3.00%)
Jan 25, 2007 7.130 7.130 7.000 7.070 25,557 +0.01(+0.08%)
Jan 24, 2007 6.956 7.337 6.956 7.065 69,155 +0.11(+1.56%)
Jan 23, 2007 6.788 7.054 6.619 6.956 87,882 +0.23(+3.40%)
Jan 22, 2007 6.956 6.956 6.711 6.728 54,688 -0.27(-3.81%)
Jan 19, 2007 6.924 7.027 6.924 6.994 20,596 +0.01(+0.08%)
Jan 18, 2007 6.728 7.043 6.662 6.989 100,020 +0.24(+3.55%)
Jan 17, 2007 6.673 6.766 6.673 6.750 23,041 +0.03(+0.49%)
Jan 16, 2007 6.608 6.717 6.537 6.717 47,108 +0.09(+1.40%)
Jan 12, 2007 6.608 6.652 6.597 6.624 68,658 -0.01(-0.16%)
Jan 11, 2007 6.614 6.673 6.614 6.635 41,535 +0.09(+1.33%)
Jan 10, 2007 6.635 6.717 6.423 6.548 79,690 -0.13(-1.87%)
Jan 09, 2007 6.652 6.722 6.575 6.673 37,388 -0.04(-0.65%)
Jan 08, 2007 6.722 6.728 6.614 6.717 35,348 -0.02(-0.32%)
Jan 05, 2007 6.679 6.744 6.668 6.739 32,277 +0.01(+0.08%)
Jan 04, 2007 6.760 6.760 6.652 6.733 48,946 -0.05(-0.80%)
Jan 03, 2007 6.771 6.793 6.668 6.788 56,020 +0.12(+1.79%)
Dec 29, 2006 6.554 6.739 6.448 6.668 69,767 +0.09(+1.41%)
Dec 28, 2006 6.635 6.684 6.575 6.575 30,582 -0.04(-0.66%)
Dec 27, 2006 6.439 6.635 6.391 6.619 66,077 +0.17(+2.70%)
Dec 26, 2006 6.173 6.445 6.168 6.445 27,763 +0.26(+4.13%)
Dec 22, 2006 6.135 6.483 6.135 6.189 60,638 +0.04(+0.62%)
Dec 21, 2006 6.113 6.162 5.950 6.151 267,970 +0.09(+1.43%)
Dec 20, 2006 6.249 6.276 5.983 6.064 236,941 -0.20(-3.13%)
Dec 19, 2006 6.227 6.276 6.173 6.260 156,778 +0.01(+0.17%)
Dec 18, 2006 6.189 6.521 6.173 6.249 214,550 +0.03(+0.53%)
Dec 15, 2006 6.304 6.456 6.075 6.217 228,077 +0.04(+0.70%)
Dec 14, 2006 6.146 6.282 6.146 6.173 78,637 +0.03(+0.44%)
Dec 13, 2006 6.314 6.363 6.129 6.146 82,498 -0.11(-1.82%)
Dec 12, 2006 6.200 6.401 6.200 6.260 58,103 +0.01(+0.09%)
Dec 11, 2006 6.347 6.488 6.255 6.255 64,426 -0.09(-1.46%)
Dec 08, 2006 6.320 6.439 6.320 6.347 56,067 +0.00(+0.00%)
Dec 07, 2006 6.434 6.472 6.336 6.347 32,038 -0.10(-1.60%)
Dec 06, 2006 6.510 6.592 6.429 6.450 72,902 -0.05(-0.75%)
Dec 05, 2006 6.042 6.548 6.042 6.499 177,220 +0.41(+6.79%)
Dec 04, 2006 5.863 6.113 5.863 6.086 119,541 +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.