John B Sanfilippo (NQ: JBSS )

94.24 +0.71 (+0.76%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.043 7.511 7.043 7.511 86,092 +0.47(+6.64%)
May 30, 2006 7.141 7.250 7.000 7.043 75,292 -0.13(-1.82%)
May 26, 2006 7.206 7.364 7.065 7.174 74,196 +0.02(+0.30%)
May 25, 2006 7.283 7.315 7.103 7.152 68,270 -0.01(-0.15%)
May 24, 2006 7.408 7.408 7.027 7.163 118,517 -0.30(-4.01%)
May 23, 2006 7.560 7.614 7.283 7.462 395,161 -0.07(-0.94%)
May 22, 2006 7.598 7.614 7.451 7.533 110,376 +0.00(+0.00%)
May 19, 2006 7.467 7.636 7.467 7.533 111,484 +0.06(+0.80%)
May 18, 2006 7.500 7.587 7.342 7.473 140,140 +0.00(+0.00%)
May 17, 2006 7.391 7.603 7.125 7.473 196,187 +0.03(+0.37%)
May 16, 2006 7.625 7.625 7.370 7.446 62,984 -0.16(-2.14%)
May 15, 2006 7.500 7.614 7.435 7.609 93,749 +0.07(+0.87%)
May 12, 2006 7.397 7.620 7.397 7.544 91,954 +0.14(+1.84%)
May 11, 2006 7.462 7.663 7.337 7.408 104,773 -0.07(-0.95%)
May 10, 2006 7.429 7.886 7.429 7.478 326,303 -0.02(-0.22%)
May 09, 2006 7.680 7.881 7.315 7.495 197,689 -0.18(-2.41%)
May 08, 2006 7.348 8.223 7.348 7.680 370,462 +0.33(+4.52%)
May 05, 2006 7.299 7.707 6.847 7.348 791,952 -0.61(-7.66%)
May 04, 2006 8.158 8.218 7.946 7.957 114,503 -0.22(-2.66%)
May 03, 2006 8.327 8.376 8.174 8.174 168,670 -0.28(-3.34%)
May 02, 2006 8.615 8.669 8.392 8.457 66,237 -0.20(-2.32%)
May 01, 2006 8.523 8.784 8.523 8.659 39,738 +0.18(+2.12%)
Apr 28, 2006 8.392 8.713 8.338 8.479 114,364 +0.08(+0.97%)
Apr 27, 2006 8.648 8.724 8.397 8.397 17,351 -0.27(-3.14%)
Apr 26, 2006 8.610 8.697 8.506 8.669 89,010 +0.13(+1.53%)
Apr 25, 2006 8.707 8.707 8.365 8.539 119,515 -0.20(-2.30%)
Apr 24, 2006 9.023 9.061 8.718 8.740 275,672 -0.26(-2.84%)
Apr 21, 2006 9.088 9.110 8.849 8.996 139,956 +0.03(+0.36%)
Apr 20, 2006 8.892 9.017 8.871 8.963 169,589 +0.09(+1.04%)
Apr 19, 2006 8.773 8.871 8.767 8.871 126,749 +0.07(+0.80%)
Apr 18, 2006 8.773 8.860 8.718 8.800 64,860 +0.10(+1.13%)
Apr 17, 2006 8.773 8.805 8.653 8.702 49,577 -0.05(-0.56%)
Apr 13, 2006 8.746 8.800 8.702 8.751 87,359 +0.03(+0.37%)
Apr 12, 2006 8.653 8.784 8.642 8.718 198,484 +0.07(+0.75%)
Apr 11, 2006 8.697 8.784 8.648 8.653 71,426 +0.00(+0.00%)
Apr 10, 2006 8.718 8.718 8.631 8.653 30,824 -0.08(-0.87%)
Apr 07, 2006 8.756 8.756 8.566 8.729 69,888 +0.00(+0.00%)
Apr 06, 2006 8.539 8.756 8.512 8.729 77,519 +0.27(+3.22%)
Apr 05, 2006 8.468 8.517 8.425 8.457 21,466 +0.04(+0.52%)
Apr 04, 2006 8.528 8.544 8.408 8.414 81,500 -0.13(-1.53%)
Apr 03, 2006 8.702 8.702 8.533 8.544 32,742 -0.07(-0.76%)
Mar 31, 2006 8.490 8.648 8.354 8.610 48,943 +0.15(+1.80%)
Mar 30, 2006 8.349 8.457 8.327 8.457 26,355 +0.11(+1.30%)
Mar 29, 2006 8.174 8.387 8.164 8.349 51,596 +0.16(+1.93%)
Mar 28, 2006 8.202 8.245 8.115 8.191 47,679 -0.04(-0.53%)
Mar 27, 2006 8.430 8.555 8.185 8.234 64,564 -0.14(-1.69%)
Mar 24, 2006 8.294 8.381 8.136 8.376 81,601 +0.14(+1.65%)
Mar 23, 2006 8.164 8.282 8.082 8.240 42,656 +0.10(+1.20%)
Mar 22, 2006 8.098 8.240 8.049 8.142 97,264 +0.07(+0.81%)
Mar 21, 2006 8.213 8.300 8.066 8.077 88,656 -0.17(-2.04%)
Mar 20, 2006 8.142 8.267 8.142 8.245 72,099 +0.08(+1.00%)
Mar 17, 2006 8.202 8.245 8.082 8.164 141,304 +0.02(+0.27%)
Mar 16, 2006 8.240 8.300 8.071 8.142 50,105 -0.05(-0.66%)
Mar 15, 2006 8.104 8.414 8.077 8.196 149,651 +0.11(+1.35%)
Mar 14, 2006 8.104 8.104 8.000 8.087 60,936 -0.01(-0.13%)
Mar 13, 2006 8.104 8.272 8.033 8.098 146,158 -0.03(-0.40%)
Mar 10, 2006 8.104 8.321 8.049 8.131 207,059 +0.19(+2.40%)
Mar 09, 2006 7.848 8.006 7.805 7.941 159,850 +0.11(+1.46%)
Mar 08, 2006 7.826 8.044 7.701 7.826 308,031 -0.02(-0.28%)
Mar 07, 2006 7.938 8.120 7.777 7.848 68,973 -0.15(-1.84%)
Mar 06, 2006 8.213 8.392 7.995 7.995 90,970 -0.16(-1.93%)
Mar 03, 2006 7.995 8.261 7.973 8.153 51,577 +0.17(+2.18%)
Mar 02, 2006 8.006 8.033 7.913 7.979 88,139 -0.11(-1.34%)
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.