John B Sanfilippo (NQ: JBSS )

93.90 +0.37 (+0.40%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 6.053 6.146 5.983 6.026 9,928 +0.03(+0.54%)
Jul 30, 2007 6.146 6.178 5.988 5.994 24,454 -0.14(-2.22%)
Jul 27, 2007 6.314 6.314 6.037 6.129 16,156 +0.11(+1.81%)
Jul 26, 2007 6.314 6.314 5.983 6.021 27,655 -0.34(-5.30%)
Jul 25, 2007 6.314 6.521 6.314 6.358 19,592 +0.11(+1.83%)
Jul 24, 2007 6.293 6.412 6.206 6.244 32,816 -0.15(-2.30%)
Jul 23, 2007 6.255 6.499 6.255 6.391 31,806 +0.34(+5.57%)
Jul 20, 2007 6.162 6.227 6.037 6.053 14,593 -0.02(-0.36%)
Jul 19, 2007 6.124 6.238 6.064 6.075 13,973 +0.03(+0.54%)
Jul 18, 2007 6.157 6.287 6.037 6.042 29,427 -0.12(-1.94%)
Jul 17, 2007 6.032 6.282 5.999 6.162 30,521 +0.14(+2.26%)
Jul 16, 2007 6.298 6.298 5.994 6.026 39,198 -0.12(-1.95%)
Jul 13, 2007 6.418 6.461 6.146 6.146 21,898 -0.26(-4.07%)
Jul 12, 2007 6.331 6.575 6.287 6.407 33,617 +0.15(+2.35%)
Jul 11, 2007 6.178 6.287 6.151 6.260 25,972 +0.05(+0.88%)
Jul 10, 2007 6.200 6.217 6.091 6.206 19,473 +0.20(+3.35%)
Jul 09, 2007 6.010 6.059 5.983 6.004 61,122 -0.01(-0.09%)
Jul 06, 2007 6.037 6.086 5.988 6.010 50,184 -0.05(-0.81%)
Jul 05, 2007 6.113 6.222 6.004 6.059 40,909 +0.02(+0.36%)
Jul 03, 2007 6.065 6.076 6.037 6.037 8,095 -0.01(-0.09%)
Jul 02, 2007 6.032 6.140 6.032 6.042 35,653 +0.06(+1.00%)
Jun 29, 2007 6.026 6.064 5.983 5.983 124,055 -0.02(-0.27%)
Jun 28, 2007 6.015 6.032 5.983 5.999 45,008 -0.01(-0.18%)
Jun 27, 2007 5.983 6.048 5.983 6.010 14,814 -0.02(-0.27%)
Jun 26, 2007 6.091 6.091 6.026 6.026 22,571 -0.12(-1.95%)
Jun 25, 2007 6.173 6.222 6.064 6.146 35,781 +0.04(+0.71%)
Jun 22, 2007 5.858 6.102 5.819 6.102 41,781 +0.27(+4.57%)
Jun 21, 2007 5.618 5.874 5.613 5.836 44,425 +0.19(+3.37%)
Jun 20, 2007 5.678 5.678 5.618 5.645 22,983 -0.01(-0.19%)
Jun 19, 2007 5.689 5.700 5.656 5.656 29,602 -0.04(-0.76%)
Jun 18, 2007 5.673 5.716 5.673 5.700 14,341 +0.03(+0.48%)
Jun 15, 2007 5.694 5.716 5.673 5.673 49,091 -0.04(-0.67%)
Jun 14, 2007 5.684 5.760 5.682 5.711 38,243 -0.05(-0.85%)
Jun 13, 2007 5.722 5.776 5.722 5.760 39,898 +0.02(+0.38%)
Jun 12, 2007 5.760 5.945 5.738 5.738 48,724 -0.03(-0.57%)
Jun 11, 2007 5.776 5.825 5.771 5.771 27,826 -0.03(-0.47%)
Jun 08, 2007 5.972 5.972 5.792 5.798 84,394 -0.10(-1.75%)
Jun 07, 2007 5.994 6.527 5.901 5.901 49,090 -0.07(-1.09%)
Jun 06, 2007 5.953 5.988 5.950 5.966 33,331 -0.02(-0.27%)
Jun 05, 2007 5.988 6.004 5.956 5.983 47,889 +0.01(+0.09%)
Jun 04, 2007 5.999 6.015 5.928 5.977 45,238 -0.01(-0.18%)
Jun 01, 2007 5.994 6.026 5.988 5.988 32,626 -0.03(-0.45%)
May 31, 2007 6.021 6.075 6.015 6.015 46,367 -0.07(-1.07%)
May 30, 2007 5.983 6.135 5.983 6.081 30,089 +0.09(+1.45%)
May 29, 2007 6.233 6.233 5.966 5.994 122,757 -0.24(-3.92%)
May 25, 2007 6.233 6.238 6.200 6.238 26,353 -0.01(-0.09%)
May 24, 2007 6.342 6.478 6.195 6.244 40,935 -0.09(-1.37%)
May 23, 2007 6.521 6.521 6.222 6.331 74,638 -0.18(-2.84%)
May 22, 2007 6.510 6.554 6.510 6.516 21,183 +0.05(+0.76%)
May 21, 2007 6.374 6.581 6.314 6.467 61,778 +0.18(+2.94%)
May 18, 2007 6.418 6.472 6.168 6.282 84,331 -0.17(-2.70%)
May 17, 2007 6.673 6.673 6.429 6.456 137,415 -0.16(-2.38%)
May 16, 2007 6.635 6.711 6.581 6.614 97,753 -0.02(-0.33%)
May 15, 2007 6.880 6.918 6.586 6.635 130,170 -0.19(-2.79%)
May 14, 2007 6.793 6.891 6.793 6.826 44,578 -0.15(-2.11%)
May 11, 2007 6.657 6.973 6.652 6.973 42,226 +0.31(+4.65%)
May 10, 2007 6.652 6.690 6.581 6.662 106,130 +0.02(+0.33%)
May 09, 2007 6.717 6.717 6.581 6.641 123,511 -0.03(-0.49%)
May 08, 2007 7.043 7.043 6.287 6.673 219,251 -0.94(-12.29%)
May 07, 2007 7.495 7.614 7.356 7.609 63,940 +0.16(+2.12%)
May 04, 2007 7.428 7.484 7.424 7.451 24,102 +0.08(+1.11%)
May 03, 2007 7.244 7.391 7.244 7.370 15,626 +0.08(+1.12%)
May 02, 2007 7.255 7.353 7.255 7.288 44,072 +0.05(+0.68%)
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.