John B Sanfilippo (NQ: JBSS )

94.35 +1.80 (+1.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.308 4.629 4.302 4.618 29,076 +0.35(+8.15%)
Nov 29, 2007 4.330 4.330 4.242 4.270 74,801 +0.00(+0.00%)
Nov 28, 2007 4.373 4.373 4.215 4.270 73,034 -0.02(-0.51%)
Nov 27, 2007 4.270 4.346 4.270 4.291 24,379 +0.01(+0.25%)
Nov 26, 2007 4.297 4.346 4.275 4.281 10,663 -0.05(-1.13%)
Nov 23, 2007 4.351 4.351 4.270 4.330 9,192 +0.03(+0.76%)
Nov 21, 2007 4.493 4.514 4.297 4.297 21,327 -0.10(-2.23%)
Nov 20, 2007 4.297 4.465 4.297 4.395 19,812 +0.07(+1.64%)
Nov 19, 2007 4.683 4.724 4.324 4.324 42,470 -0.32(-6.80%)
Nov 16, 2007 4.716 4.716 4.623 4.640 20,690 -0.01(-0.23%)
Nov 15, 2007 4.688 4.727 4.634 4.650 10,926 -0.09(-1.84%)
Nov 14, 2007 4.804 4.819 4.694 4.737 10,847 -0.04(-0.91%)
Nov 13, 2007 4.683 5.037 4.683 4.781 25,142 +0.01(+0.11%)
Nov 12, 2007 4.509 4.846 4.509 4.776 20,683 +0.19(+4.15%)
Nov 09, 2007 4.487 4.835 4.487 4.585 38,804 -0.04(-0.82%)
Nov 08, 2007 4.803 4.835 4.596 4.623 26,840 -0.12(-2.52%)
Nov 07, 2007 4.955 5.200 4.737 4.743 119,724 -0.23(-4.70%)
Nov 06, 2007 5.232 5.249 4.939 4.977 42,762 +0.22(+4.57%)
Nov 05, 2007 4.863 5.140 4.748 4.759 41,858 +0.22(+4.79%)
Nov 02, 2007 4.558 4.569 4.525 4.542 15,587 -0.03(-0.71%)
Nov 01, 2007 4.498 4.667 4.498 4.574 31,999 -0.07(-1.41%)
Oct 31, 2007 4.786 4.916 4.547 4.640 39,596 -0.29(-5.85%)
Oct 30, 2007 5.004 5.004 4.901 4.928 9,027 -0.06(-1.20%)
Oct 29, 2007 4.939 5.009 4.922 4.988 20,775 +0.03(+0.66%)
Oct 26, 2007 5.270 5.276 4.955 4.955 18,727 -0.20(-3.90%)
Oct 25, 2007 5.167 5.439 5.124 5.156 16,449 -0.04(-0.84%)
Oct 24, 2007 5.390 5.390 5.194 5.200 7,538 -0.11(-2.15%)
Oct 23, 2007 5.167 5.347 5.167 5.314 27,532 +0.04(+0.72%)
Oct 22, 2007 5.396 5.412 5.167 5.276 34,196 -0.11(-2.02%)
Oct 19, 2007 5.385 5.439 5.368 5.385 108,483 +0.03(+0.61%)
Oct 18, 2007 5.474 5.474 5.352 5.352 42,571 -0.11(-2.09%)
Oct 17, 2007 5.532 5.597 5.439 5.466 40,192 +0.00(+0.00%)
Oct 16, 2007 5.472 5.493 5.357 5.466 48,813 -0.07(-1.28%)
Oct 15, 2007 5.488 5.668 5.483 5.537 34,454 +0.10(+1.90%)
Oct 12, 2007 5.428 5.466 5.205 5.434 110,801 -0.04(-0.70%)
Oct 11, 2007 5.461 5.559 5.455 5.472 18,017 -0.01(-0.20%)
Oct 10, 2007 5.575 5.591 5.455 5.483 31,071 -0.14(-2.42%)
Oct 09, 2007 5.363 5.629 5.363 5.619 47,802 +0.29(+5.52%)
Oct 08, 2007 5.189 5.423 5.189 5.325 31,806 -0.02(-0.31%)
Oct 05, 2007 5.243 5.434 5.058 5.341 77,132 +0.08(+1.55%)
Oct 04, 2007 4.971 5.276 4.933 5.260 148,368 +0.38(+7.80%)
Oct 03, 2007 4.373 4.895 4.357 4.879 115,383 +0.54(+12.41%)
Oct 02, 2007 4.286 4.406 4.286 4.340 132,932 -0.02(-0.50%)
Oct 01, 2007 4.482 4.482 4.253 4.362 103,215 -0.08(-1.84%)
Sep 28, 2007 4.406 4.460 4.313 4.444 80,552 +0.05(+1.24%)
Sep 27, 2007 4.172 4.395 4.172 4.389 143,128 +0.23(+5.49%)
Sep 26, 2007 4.106 4.237 3.949 4.161 133,926 +0.09(+2.14%)
Sep 25, 2007 3.992 4.297 3.954 4.074 134,426 +0.12(+3.03%)
Sep 24, 2007 4.395 4.411 3.661 3.954 178,491 -0.39(-9.01%)
Sep 21, 2007 4.514 4.618 4.297 4.346 50,069 -0.15(-3.39%)
Sep 20, 2007 4.449 4.596 4.433 4.498 117,964 +0.08(+1.85%)
Sep 19, 2007 4.460 4.536 4.330 4.417 62,986 +0.01(+0.25%)
Sep 18, 2007 4.498 4.509 4.395 4.406 28,837 -0.10(-2.29%)
Sep 17, 2007 4.558 4.596 4.466 4.509 38,085 -0.02(-0.36%)
Sep 14, 2007 5.162 5.167 4.422 4.525 199,026 -0.14(-3.03%)
Sep 13, 2007 4.868 4.928 4.667 4.667 38,925 -0.14(-2.83%)
Sep 12, 2007 4.786 5.064 4.765 4.803 68,042 -0.02(-0.45%)
Sep 11, 2007 5.053 5.145 4.803 4.824 80,576 -0.34(-6.63%)
Sep 10, 2007 5.254 5.303 5.129 5.167 38,693 -0.12(-2.26%)
Sep 07, 2007 5.292 5.292 5.194 5.287 24,070 +0.00(+0.00%)
Sep 06, 2007 5.287 5.325 5.270 5.287 17,282 +0.02(+0.31%)
Sep 05, 2007 5.325 5.325 5.249 5.270 17,969 -0.10(-1.82%)
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.