John B Sanfilippo (NQ: JBSS )

95.03 +2.48 (+2.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.308 4.628 4.302 4.618 29,078 +0.35(+8.15%)
Nov 29, 2007 4.329 4.329 4.242 4.269 74,805 +0.00(+0.00%)
Nov 28, 2007 4.373 4.373 4.215 4.269 73,038 -0.02(-0.51%)
Nov 27, 2007 4.269 4.346 4.269 4.291 24,380 +0.01(+0.25%)
Nov 26, 2007 4.297 4.346 4.275 4.280 10,664 -0.05(-1.13%)
Nov 23, 2007 4.351 4.351 4.269 4.329 9,193 +0.03(+0.76%)
Nov 21, 2007 4.492 4.514 4.297 4.297 21,328 -0.10(-2.23%)
Nov 20, 2007 4.297 4.465 4.297 4.395 19,813 +0.07(+1.64%)
Nov 19, 2007 4.683 4.724 4.324 4.324 42,472 -0.32(-6.80%)
Nov 16, 2007 4.715 4.715 4.623 4.639 20,692 -0.01(-0.23%)
Nov 15, 2007 4.688 4.726 4.634 4.650 10,927 -0.09(-1.84%)
Nov 14, 2007 4.804 4.819 4.694 4.737 10,848 -0.04(-0.91%)
Nov 13, 2007 4.683 5.036 4.683 4.781 25,143 +0.01(+0.11%)
Nov 12, 2007 4.509 4.846 4.509 4.775 20,684 +0.19(+4.15%)
Nov 09, 2007 4.487 4.835 4.487 4.585 38,806 -0.04(-0.82%)
Nov 08, 2007 4.802 4.835 4.596 4.623 26,842 -0.12(-2.52%)
Nov 07, 2007 4.955 5.199 4.737 4.743 119,731 -0.23(-4.70%)
Nov 06, 2007 5.232 5.248 4.938 4.976 42,765 +0.22(+4.57%)
Nov 05, 2007 4.862 5.140 4.748 4.759 41,860 +0.22(+4.79%)
Nov 02, 2007 4.558 4.569 4.525 4.541 15,588 -0.03(-0.71%)
Nov 01, 2007 4.498 4.666 4.498 4.574 32,001 -0.07(-1.41%)
Oct 31, 2007 4.786 4.916 4.547 4.639 39,599 -0.29(-5.85%)
Oct 30, 2007 5.004 5.004 4.900 4.928 9,027 -0.06(-1.20%)
Oct 29, 2007 4.938 5.009 4.922 4.987 20,776 +0.03(+0.66%)
Oct 26, 2007 5.270 5.276 4.955 4.955 18,728 -0.20(-3.90%)
Oct 25, 2007 5.167 5.439 5.123 5.156 16,450 -0.04(-0.84%)
Oct 24, 2007 5.390 5.390 5.194 5.199 7,538 -0.11(-2.15%)
Oct 23, 2007 5.167 5.346 5.167 5.314 27,533 +0.04(+0.72%)
Oct 22, 2007 5.395 5.412 5.167 5.276 34,198 -0.11(-2.02%)
Oct 19, 2007 5.384 5.439 5.368 5.384 108,489 +0.03(+0.61%)
Oct 18, 2007 5.474 5.474 5.352 5.352 42,573 -0.11(-2.09%)
Oct 17, 2007 5.531 5.596 5.439 5.466 40,194 +0.00(+0.00%)
Oct 16, 2007 5.471 5.493 5.357 5.466 48,816 -0.07(-1.28%)
Oct 15, 2007 5.488 5.667 5.482 5.537 34,456 +0.10(+1.90%)
Oct 12, 2007 5.428 5.466 5.205 5.433 110,808 -0.04(-0.70%)
Oct 11, 2007 5.461 5.558 5.455 5.471 18,018 -0.01(-0.20%)
Oct 10, 2007 5.575 5.591 5.455 5.482 31,073 -0.14(-2.42%)
Oct 09, 2007 5.363 5.629 5.363 5.618 47,804 +0.29(+5.52%)
Oct 08, 2007 5.189 5.422 5.189 5.325 31,808 -0.02(-0.31%)
Oct 05, 2007 5.243 5.433 5.058 5.341 77,136 +0.08(+1.55%)
Oct 04, 2007 4.971 5.276 4.933 5.259 148,377 +0.38(+7.80%)
Oct 03, 2007 4.373 4.895 4.356 4.879 115,390 +0.54(+12.41%)
Oct 02, 2007 4.286 4.405 4.286 4.340 132,939 -0.02(-0.50%)
Oct 01, 2007 4.482 4.482 4.253 4.362 103,221 -0.08(-1.84%)
Sep 28, 2007 4.405 4.460 4.313 4.443 80,556 +0.05(+1.24%)
Sep 27, 2007 4.172 4.395 4.172 4.389 143,137 +0.23(+5.49%)
Sep 26, 2007 4.106 4.237 3.949 4.161 133,934 +0.09(+2.14%)
Sep 25, 2007 3.992 4.297 3.954 4.074 134,434 +0.12(+3.03%)
Sep 24, 2007 4.395 4.411 3.660 3.954 178,501 -0.39(-9.01%)
Sep 21, 2007 4.514 4.618 4.297 4.346 50,071 -0.15(-3.39%)
Sep 20, 2007 4.449 4.596 4.433 4.498 117,971 +0.08(+1.85%)
Sep 19, 2007 4.460 4.536 4.329 4.416 62,990 +0.01(+0.25%)
Sep 18, 2007 4.498 4.509 4.395 4.405 28,839 -0.10(-2.29%)
Sep 17, 2007 4.558 4.596 4.465 4.509 38,087 -0.02(-0.36%)
Sep 14, 2007 5.161 5.167 4.422 4.525 199,037 -0.14(-3.03%)
Sep 13, 2007 4.868 4.928 4.666 4.666 38,927 -0.14(-2.83%)
Sep 12, 2007 4.786 5.064 4.764 4.802 68,046 -0.02(-0.45%)
Sep 11, 2007 5.053 5.145 4.802 4.824 80,580 -0.34(-6.63%)
Sep 10, 2007 5.254 5.303 5.129 5.167 38,696 -0.12(-2.26%)
Sep 07, 2007 5.292 5.292 5.194 5.286 24,071 +0.00(+0.00%)
Sep 06, 2007 5.286 5.325 5.270 5.286 17,283 +0.02(+0.31%)
Sep 05, 2007 5.325 5.325 5.248 5.270 17,970 -0.10(-1.82%)
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.