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 (%)
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%)
Feb 01, 2007 7.446 7.832 7.446 7.816 63,249 +0.38(+5.12%)
Jan 31, 2007 7.261 7.441 7.207 7.435 106,389 +0.22(+3.01%)
Jan 30, 2007 7.223 7.229 7.152 7.218 78,601 -0.02(-0.23%)
Jan 29, 2007 7.212 7.234 7.185 7.234 17,911 -0.05(-0.67%)
Jan 26, 2007 7.180 7.283 7.147 7.283 36,754 +0.21(+3.00%)
Jan 25, 2007 7.131 7.131 7.000 7.071 25,555 +0.01(+0.08%)
Jan 24, 2007 6.957 7.337 6.957 7.065 69,151 +0.11(+1.56%)
Jan 23, 2007 6.788 7.054 6.619 6.957 87,876 +0.23(+3.40%)
Jan 22, 2007 6.957 6.957 6.712 6.728 54,685 -0.27(-3.81%)
Jan 19, 2007 6.924 7.027 6.924 6.995 20,595 +0.01(+0.08%)
Jan 18, 2007 6.728 7.044 6.663 6.989 100,014 +0.24(+3.55%)
Jan 17, 2007 6.674 6.766 6.674 6.750 23,040 +0.03(+0.49%)
Jan 16, 2007 6.608 6.717 6.538 6.717 47,105 +0.09(+1.40%)
Jan 12, 2007 6.608 6.652 6.598 6.625 68,654 -0.01(-0.16%)
Jan 11, 2007 6.614 6.674 6.614 6.636 41,532 +0.09(+1.33%)
Jan 10, 2007 6.636 6.717 6.424 6.549 79,686 -0.13(-1.87%)
Jan 09, 2007 6.652 6.723 6.576 6.674 37,386 -0.04(-0.65%)
Jan 08, 2007 6.723 6.728 6.614 6.717 35,346 -0.02(-0.32%)
Jan 05, 2007 6.679 6.744 6.668 6.739 32,275 +0.01(+0.08%)
Jan 04, 2007 6.761 6.761 6.652 6.734 48,943 -0.05(-0.80%)
Jan 03, 2007 6.772 6.793 6.668 6.788 56,016 +0.12(+1.79%)
Dec 29, 2006 6.554 6.739 6.448 6.668 69,763 +0.09(+1.41%)
Dec 28, 2006 6.636 6.685 6.576 6.576 30,580 -0.04(-0.66%)
Dec 27, 2006 6.440 6.636 6.391 6.619 66,073 +0.17(+2.70%)
Dec 26, 2006 6.173 6.445 6.168 6.445 27,762 +0.26(+4.13%)
Dec 22, 2006 6.135 6.483 6.135 6.190 60,635 +0.04(+0.62%)
Dec 21, 2006 6.114 6.162 5.950 6.152 267,954 +0.09(+1.44%)
Dec 20, 2006 6.250 6.277 5.983 6.065 236,927 -0.20(-3.13%)
Dec 19, 2006 6.228 6.277 6.173 6.260 156,768 +0.01(+0.17%)
Dec 18, 2006 6.190 6.521 6.173 6.250 214,537 +0.03(+0.52%)
Dec 15, 2006 6.304 6.456 6.075 6.217 228,063 +0.04(+0.70%)
Dec 14, 2006 6.146 6.282 6.146 6.173 78,632 +0.03(+0.44%)
Dec 13, 2006 6.315 6.364 6.130 6.146 82,493 -0.11(-1.82%)
Dec 12, 2006 6.201 6.402 6.201 6.260 58,099 +0.01(+0.09%)
Dec 11, 2006 6.347 6.489 6.255 6.255 64,422 -0.09(-1.46%)
Dec 08, 2006 6.320 6.440 6.320 6.347 56,064 +0.00(+0.00%)
Dec 07, 2006 6.434 6.473 6.337 6.347 32,036 -0.10(-1.60%)
Dec 06, 2006 6.511 6.592 6.429 6.451 72,898 -0.05(-0.75%)
Dec 05, 2006 6.043 6.549 6.043 6.500 177,209 +0.41(+6.79%)
Dec 04, 2006 5.863 6.114 5.863 6.086 119,534 +0.15(+2.47%)
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.