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 (%)
Apr 30, 2007 7.375 7.375 7.272 7.316 6,251 -0.08(-1.10%)
Apr 27, 2007 7.375 7.479 7.375 7.397 12,937 +0.02(+0.22%)
Apr 26, 2007 7.392 7.419 7.381 7.381 6,251 -0.04(-0.51%)
Apr 25, 2007 7.462 7.462 7.386 7.419 19,560 +0.03(+0.37%)
Apr 24, 2007 7.490 7.490 7.392 7.392 11,853 -0.06(-0.80%)
Apr 23, 2007 7.424 7.468 7.397 7.452 21,380 +0.01(+0.07%)
Apr 20, 2007 7.490 7.490 7.430 7.446 9,560 +0.02(+0.22%)
Apr 19, 2007 7.468 7.473 7.430 7.430 6,067 -0.02(-0.29%)
Apr 18, 2007 7.468 7.473 7.446 7.452 8,889 +0.03(+0.37%)
Apr 17, 2007 7.430 7.462 7.414 7.424 15,866 +0.04(+0.52%)
Apr 16, 2007 7.381 7.457 7.326 7.386 15,379 +0.00(+0.00%)
Apr 13, 2007 7.528 7.598 7.180 7.386 49,094 -0.16(-2.16%)
Apr 12, 2007 7.647 7.647 7.457 7.549 14,892 -0.09(-1.14%)
Apr 11, 2007 7.522 7.696 7.495 7.636 19,060 +0.23(+3.08%)
Apr 10, 2007 7.604 7.604 7.147 7.408 33,687 -0.03(-0.37%)
Apr 09, 2007 7.680 7.751 7.326 7.435 26,658 -0.17(-2.29%)
Apr 05, 2007 7.609 7.609 7.479 7.609 21,507 +0.01(+0.07%)
Apr 04, 2007 7.528 7.604 7.517 7.604 18,311 +0.05(+0.72%)
Apr 03, 2007 7.468 7.571 7.424 7.549 14,546 +0.10(+1.39%)
Apr 02, 2007 7.221 7.462 7.207 7.446 23,042 +0.20(+2.70%)
Mar 30, 2007 7.288 7.343 7.169 7.250 35,165 -0.11(-1.55%)
Mar 29, 2007 7.299 7.375 7.180 7.365 24,722 +0.15(+2.03%)
Mar 28, 2007 7.305 7.305 7.169 7.218 22,154 -0.13(-1.70%)
Mar 27, 2007 7.288 7.343 7.261 7.343 11,766 +0.04(+0.52%)
Mar 26, 2007 7.332 7.337 7.239 7.305 21,830 -0.05(-0.67%)
Mar 23, 2007 7.071 7.359 7.065 7.354 35,978 +0.01(+0.15%)
Mar 22, 2007 7.326 7.343 7.272 7.343 31,670 +0.00(+0.00%)
Mar 21, 2007 7.234 7.375 7.180 7.343 44,262 +0.10(+1.43%)
Mar 20, 2007 7.250 7.321 7.207 7.239 53,014 +0.05(+0.68%)
Mar 19, 2007 7.473 7.473 7.114 7.190 49,236 -0.15(-2.07%)
Mar 16, 2007 7.473 7.473 7.332 7.343 10,373 -0.11(-1.46%)
Mar 15, 2007 7.468 7.479 7.370 7.452 17,024 +0.03(+0.37%)
Mar 14, 2007 7.484 7.588 7.250 7.424 33,259 -0.13(-1.66%)
Mar 13, 2007 7.664 7.723 7.549 7.549 34,290 -0.13(-1.63%)
Mar 12, 2007 7.435 7.767 7.419 7.675 38,372 +0.03(+0.43%)
Mar 09, 2007 7.555 7.702 7.375 7.642 74,387 +0.09(+1.15%)
Mar 08, 2007 7.762 7.854 7.473 7.555 109,974 -0.14(-1.77%)
Mar 07, 2007 7.925 7.925 7.680 7.691 63,747 -0.29(-3.61%)
Mar 06, 2007 8.017 8.159 7.876 7.979 85,010 -0.06(-0.74%)
Mar 05, 2007 7.522 8.159 7.446 8.039 91,166 +0.45(+5.87%)
Mar 02, 2007 7.588 7.696 7.588 7.593 27,307 -0.05(-0.64%)
Mar 01, 2007 7.620 7.881 7.511 7.642 37,592 -0.05(-0.71%)
Feb 28, 2007 7.734 7.734 7.539 7.696 44,935 -0.08(-0.98%)
Feb 27, 2007 7.876 7.876 7.732 7.772 45,415 -0.19(-2.39%)
Feb 26, 2007 7.794 7.963 7.762 7.963 95,497 +0.16(+2.02%)
Feb 23, 2007 7.832 7.914 7.517 7.805 77,338 -0.05(-0.69%)
Feb 22, 2007 7.832 7.887 7.811 7.859 76,696 +0.01(+0.14%)
Feb 21, 2007 7.854 7.985 7.751 7.849 68,551 -0.04(-0.48%)
Feb 20, 2007 7.887 7.979 7.549 7.887 66,588 -0.02(-0.21%)
Feb 16, 2007 7.919 8.044 7.892 7.903 30,095 +0.00(+0.00%)
Feb 15, 2007 8.055 8.055 7.805 7.903 28,870 -0.13(-1.56%)
Feb 14, 2007 7.947 8.148 7.892 8.028 52,806 +0.06(+0.75%)
Feb 13, 2007 7.859 8.006 7.816 7.968 32,174 +0.09(+1.17%)
Feb 12, 2007 8.159 8.159 7.778 7.876 84,464 -0.24(-3.01%)
Feb 09, 2007 7.778 8.153 7.778 8.121 56,366 +0.23(+2.89%)
Feb 08, 2007 7.947 7.947 7.816 7.892 40,666 -0.08(-0.96%)
Feb 07, 2007 7.870 8.012 7.859 7.968 67,224 +0.08(+1.03%)
Feb 06, 2007 7.767 7.898 7.675 7.887 79,193 +0.11(+1.40%)
Feb 05, 2007 8.142 8.142 7.745 7.778 200,998 -0.38(-4.67%)
Feb 02, 2007 7.930 8.806 7.772 8.159 355,962 +0.34(+4.38%)
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.