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 31, 2007 4.448 5.255 4.380 4.722 38,989 +0.20(+4.47%)
Dec 28, 2007 4.420 4.683 4.284 4.521 60,050 +0.06(+1.38%)
Dec 27, 2007 4.397 4.498 4.352 4.459 17,241 +0.08(+1.92%)
Dec 26, 2007 4.279 4.375 4.235 4.375 65,327 +0.05(+1.17%)
Dec 24, 2007 4.279 4.347 4.246 4.324 10,394 +0.04(+0.92%)
Dec 21, 2007 4.178 4.285 4.066 4.285 48,419 +0.05(+1.19%)
Dec 20, 2007 4.139 4.313 4.100 4.235 63,933 +0.12(+2.86%)
Dec 19, 2007 4.111 4.215 4.094 4.117 57,186 -0.03(-0.81%)
Dec 18, 2007 4.094 4.206 4.094 4.150 78,272 -0.04(-1.07%)
Dec 17, 2007 4.251 4.263 4.173 4.195 43,326 -0.05(-1.19%)
Dec 14, 2007 4.380 4.403 4.218 4.246 31,023 -0.15(-3.32%)
Dec 13, 2007 4.369 4.392 4.347 4.392 20,414 +0.00(+0.00%)
Dec 12, 2007 4.537 4.537 4.347 4.392 35,837 -0.15(-3.21%)
Dec 11, 2007 4.515 4.554 4.487 4.537 42,525 -0.02(-0.37%)
Dec 10, 2007 4.459 4.577 4.459 4.554 40,116 +0.05(+1.12%)
Dec 07, 2007 4.481 4.554 4.481 4.504 48,878 +0.02(+0.50%)
Dec 06, 2007 4.487 4.515 4.476 4.481 34,783 +0.01(+0.25%)
Dec 05, 2007 4.459 4.560 4.453 4.470 21,511 +0.01(+0.13%)
Dec 04, 2007 4.476 4.543 4.448 4.464 26,730 -0.03(-0.62%)
Dec 03, 2007 4.711 4.711 4.397 4.493 30,444 -0.27(-5.65%)
Nov 30, 2007 4.442 4.773 4.436 4.762 28,197 +0.36(+8.15%)
Nov 29, 2007 4.464 4.464 4.375 4.403 72,539 +0.00(+0.00%)
Nov 28, 2007 4.509 4.509 4.347 4.403 70,826 -0.02(-0.51%)
Nov 27, 2007 4.403 4.481 4.403 4.425 23,642 +0.01(+0.25%)
Nov 26, 2007 4.431 4.481 4.408 4.414 10,341 -0.05(-1.13%)
Nov 23, 2007 4.487 4.487 4.403 4.464 8,914 +0.03(+0.76%)
Nov 21, 2007 4.633 4.655 4.431 4.431 20,682 -0.10(-2.23%)
Nov 20, 2007 4.431 4.605 4.431 4.532 19,213 +0.07(+1.64%)
Nov 19, 2007 4.829 4.871 4.459 4.459 41,186 -0.33(-6.80%)
Nov 16, 2007 4.863 4.863 4.767 4.784 20,065 -0.01(-0.23%)
Nov 15, 2007 4.835 4.874 4.779 4.795 10,596 -0.09(-1.84%)
Nov 14, 2007 4.954 4.969 4.840 4.885 10,519 -0.04(-0.91%)
Nov 13, 2007 4.829 5.194 4.829 4.930 24,382 +0.01(+0.11%)
Nov 12, 2007 4.650 4.997 4.650 4.924 20,058 +0.20(+4.15%)
Nov 09, 2007 4.627 4.986 4.627 4.728 37,631 -0.04(-0.82%)
Nov 08, 2007 4.952 4.986 4.739 4.767 26,029 -0.12(-2.52%)
Nov 07, 2007 5.109 5.362 4.885 4.891 116,104 -0.24(-4.70%)
Nov 06, 2007 5.396 5.412 5.093 5.132 41,469 +0.22(+4.57%)
Nov 05, 2007 5.014 5.300 4.896 4.908 40,592 +0.22(+4.79%)
Nov 02, 2007 4.700 4.711 4.666 4.683 15,115 -0.03(-0.71%)
Nov 01, 2007 4.638 4.812 4.638 4.717 31,032 -0.07(-1.41%)
Oct 31, 2007 4.936 5.069 4.689 4.784 38,399 -0.30(-5.85%)
Oct 30, 2007 5.160 5.160 5.053 5.081 8,754 -0.06(-1.20%)
Oct 29, 2007 5.093 5.166 5.076 5.143 20,147 +0.03(+0.66%)
Oct 26, 2007 5.435 5.440 5.109 5.109 18,161 -0.21(-3.90%)
Oct 25, 2007 5.328 5.609 5.283 5.317 15,952 -0.04(-0.84%)
Oct 24, 2007 5.558 5.558 5.356 5.362 7,310 -0.12(-2.15%)
Oct 23, 2007 5.328 5.513 5.328 5.480 26,699 +0.04(+0.72%)
Oct 22, 2007 5.564 5.581 5.328 5.440 33,163 -0.11(-2.02%)
Oct 19, 2007 5.553 5.609 5.536 5.553 105,203 +0.03(+0.61%)
Oct 18, 2007 5.645 5.645 5.519 5.519 41,284 -0.12(-2.09%)
Oct 17, 2007 5.704 5.771 5.609 5.637 38,977 +0.00(+0.00%)
Oct 16, 2007 5.642 5.665 5.525 5.637 47,337 -0.07(-1.28%)
Oct 15, 2007 5.659 5.844 5.654 5.710 33,412 +0.11(+1.90%)
Oct 12, 2007 5.597 5.637 5.367 5.603 107,452 -0.04(-0.70%)
Oct 11, 2007 5.631 5.732 5.625 5.642 17,473 -0.01(-0.20%)
Oct 10, 2007 5.749 5.766 5.625 5.654 30,132 -0.14(-2.42%)
Oct 09, 2007 5.530 5.805 5.530 5.794 46,357 +0.30(+5.52%)
Oct 08, 2007 5.351 5.592 5.351 5.491 30,845 -0.02(-0.31%)
Oct 05, 2007 5.407 5.603 5.216 5.508 74,800 +0.08(+1.55%)
Oct 04, 2007 5.126 5.440 5.087 5.424 143,883 +0.39(+7.80%)
Oct 03, 2007 4.509 5.048 4.493 5.031 111,895 +0.56(+12.41%)
Oct 02, 2007 4.420 4.543 4.420 4.476 128,913 -0.02(-0.50%)
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.