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 (%)
Feb 28, 2006 8.508 8.536 8.138 8.189 155,866 -0.32(-3.76%)
Feb 27, 2006 8.374 8.693 8.362 8.508 153,265 +0.15(+1.81%)
Feb 24, 2006 8.183 8.430 8.149 8.357 97,248 +0.21(+2.55%)
Feb 23, 2006 8.161 8.273 8.026 8.149 165,043 -0.02(-0.27%)
Feb 22, 2006 8.161 8.273 7.914 8.172 136,692 +0.01(+0.07%)
Feb 21, 2006 7.914 8.166 7.802 8.166 103,171 +0.22(+2.75%)
Feb 17, 2006 7.953 7.992 7.740 7.947 93,584 +0.01(+0.14%)
Feb 16, 2006 7.605 7.936 7.605 7.936 106,086 +0.36(+4.74%)
Feb 15, 2006 7.485 7.577 7.459 7.577 37,019 +0.12(+1.66%)
Feb 14, 2006 7.353 7.454 7.297 7.454 87,976 +0.15(+2.07%)
Feb 13, 2006 7.600 7.600 7.291 7.302 124,846 -0.26(-3.41%)
Feb 10, 2006 7.291 7.566 7.280 7.560 86,429 +0.25(+3.37%)
Feb 09, 2006 7.342 7.342 7.297 7.314 62,915 +0.03(+0.39%)
Feb 08, 2006 7.213 7.330 7.179 7.286 200,250 +0.02(+0.23%)
Feb 07, 2006 7.067 7.286 7.056 7.269 305,009 +0.15(+2.05%)
Feb 06, 2006 7.056 7.151 7.011 7.123 354,656 +0.02(+0.32%)
Feb 03, 2006 6.781 7.140 6.512 7.101 719,468 -0.24(-3.28%)
Feb 02, 2006 7.314 7.347 7.263 7.342 218,298 +0.05(+0.69%)
Feb 01, 2006 7.291 7.403 7.235 7.291 582,200 -0.07(-0.99%)
Jan 31, 2006 7.263 7.364 7.263 7.364 134,317 +0.07(+1.00%)
Jan 30, 2006 7.420 7.476 7.224 7.291 118,148 -0.19(-2.48%)
Jan 27, 2006 7.286 7.488 7.224 7.476 78,448 +0.15(+2.07%)
Jan 26, 2006 7.560 7.560 7.185 7.325 203,810 -0.12(-1.66%)
Jan 25, 2006 7.213 7.555 7.213 7.448 86,794 +0.22(+3.03%)
Jan 24, 2006 7.286 7.325 7.173 7.230 216,039 -0.10(-1.38%)
Jan 23, 2006 7.269 7.330 7.224 7.330 151,674 +0.10(+1.32%)
Jan 20, 2006 7.319 7.319 7.179 7.235 78,539 -0.08(-1.07%)
Jan 19, 2006 7.448 7.471 7.297 7.314 70,501 -0.06(-0.84%)
Jan 18, 2006 7.011 7.443 7.011 7.375 266,765 +0.32(+4.53%)
Jan 17, 2006 7.252 7.252 7.011 7.056 135,612 -0.17(-2.40%)
Jan 13, 2006 7.145 7.381 7.084 7.230 1,157,072 +0.16(+2.30%)
Jan 12, 2006 6.932 7.134 6.932 7.067 180,792 +0.13(+1.94%)
Jan 11, 2006 6.899 6.955 6.843 6.932 695,830 +0.07(+0.98%)
Jan 10, 2006 7.185 7.185 6.697 6.865 765,845 -0.09(-1.29%)
Jan 09, 2006 7.196 7.201 6.899 6.955 478,713 -0.28(-3.88%)
Jan 06, 2006 7.291 7.291 7.230 7.235 114,484 +0.02(+0.23%)
Jan 05, 2006 7.291 7.336 7.213 7.218 103,187 -0.04(-0.62%)
Jan 04, 2006 7.291 7.291 7.213 7.263 175,584 -0.01(-0.08%)
Jan 03, 2006 7.286 7.314 7.201 7.269 69,116 +0.02(+0.23%)
Dec 30, 2005 7.342 7.342 7.196 7.252 126,840 -0.10(-1.30%)
Dec 29, 2005 7.286 7.448 7.267 7.347 157,043 +0.04(+0.54%)
Dec 28, 2005 7.319 7.454 7.235 7.308 138,357 -0.01(-0.15%)
Dec 27, 2005 7.179 7.353 6.899 7.319 273,863 +0.11(+1.48%)
Dec 23, 2005 7.145 7.325 7.140 7.213 198,402 +0.04(+0.55%)
Dec 22, 2005 7.263 7.286 7.123 7.173 211,038 -0.06(-0.85%)
Dec 21, 2005 7.235 7.291 7.213 7.235 131,926 +0.02(+0.31%)
Dec 20, 2005 7.151 7.291 7.151 7.213 138,809 -0.07(-1.00%)
Dec 19, 2005 7.347 7.347 7.129 7.286 378,564 -0.04(-0.61%)
Dec 16, 2005 7.431 7.488 7.123 7.330 210,792 -0.13(-1.80%)
Dec 15, 2005 7.617 7.667 7.431 7.465 72,591 -0.08(-1.11%)
Dec 14, 2005 7.572 7.611 7.516 7.549 153,459 -0.03(-0.37%)
Dec 13, 2005 7.572 7.701 7.560 7.577 87,778 +0.02(+0.30%)
Dec 12, 2005 7.628 7.678 7.538 7.555 109,814 -0.03(-0.44%)
Dec 09, 2005 7.633 7.712 7.572 7.588 114,983 -0.09(-1.17%)
Dec 08, 2005 7.600 7.678 7.476 7.678 64,250 +0.12(+1.56%)
Dec 07, 2005 7.532 7.684 7.532 7.560 43,905 +0.03(+0.37%)
Dec 06, 2005 7.774 7.802 7.516 7.532 92,573 -0.19(-2.40%)
Dec 05, 2005 7.852 7.863 7.684 7.717 70,591 -0.08(-1.08%)
Dec 02, 2005 7.863 7.863 7.712 7.802 53,636 +0.03(+0.43%)
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.