John B Sanfilippo (NQ: JBSS )

92.65 USD +1.24 (+1.36%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.74 12.75 12.60 12.75 19,444 +0.04(+0.31%)
Jul 28, 2006 12.75 12.75 12.52 12.71 11,844 -0.03(-0.24%)
Jul 27, 2006 12.98 13.04 12.45 12.74 26,624 -0.24(-1.85%)
Jul 26, 2006 12.80 13.00 12.57 12.98 57,075 +0.18(+1.41%)
Jul 25, 2006 12.79 12.89 12.52 12.80 46,196 +0.01(+0.08%)
Jul 24, 2006 12.98 12.98 12.68 12.79 31,165 -0.19(-1.46%)
Jul 21, 2006 12.80 13.00 12.80 12.98 28,267 +0.07(+0.54%)
Jul 20, 2006 12.76 13.00 12.66 12.91 39,155 +0.12(+0.94%)
Jul 19, 2006 12.75 13.23 12.72 12.79 36,702 +0.00(+0.00%)
Jul 18, 2006 12.57 12.95 12.57 12.79 57,315 +0.24(+1.91%)
Jul 17, 2006 12.48 12.65 12.37 12.55 40,994 +0.04(+0.32%)
Jul 14, 2006 12.73 12.79 12.19 12.51 38,662 -0.19(-1.50%)
Jul 13, 2006 12.84 13.07 12.65 12.70 28,285 -0.08(-0.63%)
Jul 12, 2006 12.82 12.92 12.75 12.78 136,520 -0.10(-0.78%)
Jul 11, 2006 13.00 13.03 12.85 12.88 26,077 -0.03(-0.23%)
Jul 10, 2006 12.92 13.05 12.86 12.91 17,072 -0.10(-0.77%)
Jul 07, 2006 13.06 13.09 12.87 13.01 32,563 -0.11(-0.84%)
Jul 06, 2006 13.06 13.16 12.97 13.12 76,788 +0.12(+0.92%)
Jul 05, 2006 12.84 13.02 12.75 13.00 48,097 +0.06(+0.46%)
Jul 03, 2006 13.00 13.19 12.77 12.94 22,346 -0.31(-2.34%)
Jun 30, 2006 13.10 13.25 12.55 13.25 1,049,530 +0.25(+1.92%)
Jun 29, 2006 12.90 13.05 12.89 13.00 109,600 +0.10(+0.78%)
Jun 28, 2006 12.97 13.19 12.68 12.90 66,989 -0.08(-0.62%)
Jun 27, 2006 13.27 13.50 12.82 12.98 30,850 -0.32(-2.41%)
Jun 26, 2006 12.75 13.35 12.75 13.30 46,100 +0.55(+4.31%)
Jun 23, 2006 12.51 12.78 12.43 12.75 51,350 +0.18(+1.43%)
Jun 22, 2006 12.44 12.71 12.37 12.57 46,172 +0.07(+0.56%)
Jun 21, 2006 12.47 12.90 12.38 12.50 77,563 +0.04(+0.32%)
Jun 20, 2006 12.60 13.05 12.41 12.46 63,974 -0.17(-1.35%)
Jun 19, 2006 12.89 13.00 12.53 12.63 50,965 -0.28(-2.17%)
Jun 16, 2006 13.39 13.58 12.90 12.91 144,578 -0.54(-4.01%)
Jun 15, 2006 13.27 13.54 13.20 13.45 44,919 +0.34(+2.59%)
Jun 14, 2006 13.03 13.32 12.92 13.11 41,429 +0.08(+0.61%)
Jun 13, 2006 13.27 13.40 12.96 13.03 47,642 -0.12(-0.91%)
Jun 12, 2006 13.22 13.22 12.90 13.15 37,176 -0.11(-0.83%)
Jun 09, 2006 13.28 13.38 13.14 13.26 37,957 +0.03(+0.23%)
Jun 08, 2006 13.50 13.65 13.22 13.23 62,564 -0.34(-2.51%)
Jun 07, 2006 13.57 13.89 13.44 13.57 66,060 +0.07(+0.52%)
Jun 06, 2006 13.26 13.88 13.06 13.50 94,719 +0.22(+1.66%)
Jun 05, 2006 13.92 14.00 13.13 13.28 82,088 -0.70(-5.01%)
Jun 02, 2006 13.94 14.11 13.91 13.98 72,528 -0.06(-0.43%)
Jun 01, 2006 13.80 14.05 13.40 14.04 63,673 +0.23(+1.67%)
May 31, 2006 12.95 13.81 12.95 13.81 46,824 +0.86(+6.64%)
May 30, 2006 13.13 13.33 12.87 12.95 40,950 -0.24(-1.82%)
May 26, 2006 13.25 13.54 12.99 13.19 40,354 +0.04(+0.30%)
May 25, 2006 13.39 13.45 13.06 13.15 37,131 -0.02(-0.15%)
May 24, 2006 13.62 13.62 12.92 13.17 64,459 -0.55(-4.01%)
May 23, 2006 13.90 14.00 13.39 13.72 214,919 -0.13(-0.94%)
May 22, 2006 13.97 14.00 13.70 13.85 60,031 +0.00(+0.00%)
May 19, 2006 13.73 14.04 13.73 13.85 60,634 +0.11(+0.80%)
May 18, 2006 13.79 13.95 13.50 13.74 76,219 +0.00(+0.00%)
May 17, 2006 13.59 13.98 13.10 13.74 106,702 +0.05(+0.37%)
May 16, 2006 14.02 14.02 13.55 13.69 34,256 -0.30(-2.14%)
May 15, 2006 13.79 14.00 13.67 13.99 50,988 +0.12(+0.87%)
May 12, 2006 13.60 14.01 13.60 13.87 50,012 +0.25(+1.84%)
May 11, 2006 13.72 14.09 13.49 13.62 56,984 -0.13(-0.95%)
May 10, 2006 13.66 14.50 13.66 13.75 177,469 -0.03(-0.22%)
May 09, 2006 14.12 14.49 13.45 13.78 107,519 -0.34(-2.41%)
May 08, 2006 13.51 15.12 13.51 14.12 201,486 +0.61(+4.52%)
May 05, 2006 13.42 14.17 12.59 13.51 430,725 -1.12(-7.66%)
May 04, 2006 15.00 15.11 14.61 14.63 62,276 -0.40(-2.66%)
May 03, 2006 15.31 15.40 15.03 15.03 91,736 -0.52(-3.34%)
May 02, 2006 15.84 15.94 15.43 15.55 36,025 -0.37(-2.32%)
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.