John B Sanfilippo (NQ: JBSS )

93.90 +1.35 (+1.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.515 5.977 5.515 5.939 107,193 +0.38(+6.74%)
Nov 29, 2006 5.433 5.596 5.433 5.564 103,663 +0.13(+2.30%)
Nov 28, 2006 5.515 5.515 5.406 5.439 230,940 -0.13(-2.34%)
Nov 27, 2006 5.591 5.607 5.428 5.569 126,809 -0.04(-0.78%)
Nov 24, 2006 5.879 5.879 5.602 5.613 48,227 -0.30(-5.06%)
Nov 22, 2006 5.939 5.966 5.847 5.912 37,944 -0.04(-0.64%)
Nov 21, 2006 5.983 5.983 5.945 5.950 35,386 -0.02(-0.36%)
Nov 20, 2006 6.042 6.064 5.972 5.972 37,491 -0.10(-1.70%)
Nov 17, 2006 6.097 6.157 6.059 6.075 123,356 -0.02(-0.36%)
Nov 16, 2006 6.032 6.108 5.994 6.097 89,558 +0.09(+1.54%)
Nov 15, 2006 5.852 6.015 5.852 6.004 217,043 +0.11(+1.84%)
Nov 14, 2006 5.961 5.972 5.689 5.896 109,011 -0.08(-1.36%)
Nov 13, 2006 5.945 6.113 5.928 5.977 86,184 +0.01(+0.22%)
Nov 10, 2006 6.081 6.097 5.917 5.964 92,908 -0.13(-2.09%)
Nov 09, 2006 6.162 6.162 6.064 6.091 60,362 +0.01(+0.09%)
Nov 08, 2006 6.222 6.238 6.048 6.086 41,296 -0.14(-2.19%)
Nov 07, 2006 6.162 6.238 6.091 6.222 54,218 +0.08(+1.24%)
Nov 06, 2006 5.629 6.168 5.629 6.146 146,704 +0.51(+9.07%)
Nov 03, 2006 5.863 5.901 5.330 5.635 389,740 -0.56(-9.04%)
Nov 02, 2006 6.042 6.559 6.042 6.195 197,780 +0.17(+2.89%)
Nov 01, 2006 5.803 6.173 5.711 6.021 843,323 +0.27(+4.73%)
Oct 31, 2006 5.814 5.825 5.711 5.749 180,505 +0.02(+0.28%)
Oct 30, 2006 5.754 5.798 5.727 5.732 145,584 -0.01(-0.09%)
Oct 27, 2006 5.825 5.858 5.738 5.738 150,751 -0.08(-1.40%)
Oct 26, 2006 5.847 5.847 5.754 5.819 71,968 +0.00(+0.00%)
Oct 25, 2006 5.787 5.819 5.760 5.819 102,348 +0.08(+1.42%)
Oct 24, 2006 5.836 5.836 5.732 5.738 131,424 -0.07(-1.12%)
Oct 23, 2006 5.732 5.841 5.700 5.803 249,709 +0.08(+1.43%)
Oct 20, 2006 5.762 5.762 5.694 5.722 123,698 -0.03(-0.47%)
Oct 19, 2006 5.738 5.819 5.727 5.749 157,125 +0.01(+0.19%)
Oct 18, 2006 5.738 5.825 5.689 5.738 139,093 +0.04(+0.67%)
Oct 17, 2006 5.694 5.722 5.667 5.700 100,930 +0.02(+0.29%)
Oct 16, 2006 5.754 5.754 5.667 5.684 103,854 -0.05(-0.85%)
Oct 13, 2006 5.754 5.841 5.689 5.732 92,180 +0.02(+0.29%)
Oct 12, 2006 5.754 5.950 5.711 5.716 308,595 +0.00(+0.00%)
Oct 11, 2006 5.711 5.760 5.678 5.716 106,479 +0.09(+1.55%)
Oct 10, 2006 5.678 5.684 5.618 5.629 125,269 +0.01(+0.10%)
Oct 09, 2006 5.662 5.662 5.602 5.624 24,842 +0.00(+0.00%)
Oct 06, 2006 5.599 5.673 5.599 5.624 47,749 +0.02(+0.29%)
Oct 05, 2006 5.684 5.689 5.596 5.607 208,883 -0.08(-1.34%)
Oct 04, 2006 5.596 5.716 5.520 5.684 29,753 +0.09(+1.55%)
Oct 03, 2006 5.520 5.694 5.504 5.596 39,573 +0.10(+1.88%)
Oct 02, 2006 5.558 5.558 5.488 5.493 100,919 -0.05(-0.98%)
Sep 29, 2006 5.515 5.569 5.439 5.548 43,346 +0.05(+0.99%)
Sep 28, 2006 5.461 5.542 5.461 5.493 162,917 +0.02(+0.40%)
Sep 27, 2006 5.656 5.667 5.390 5.471 181,627 -0.21(-3.73%)
Sep 26, 2006 5.401 5.732 5.401 5.684 150,716 +0.27(+5.02%)
Sep 25, 2006 5.422 5.439 5.412 5.412 146,457 -0.02(-0.40%)
Sep 22, 2006 5.428 5.439 5.395 5.433 135,600 +0.00(+0.00%)
Sep 21, 2006 5.433 5.439 5.422 5.433 59,274 +0.02(+0.40%)
Sep 20, 2006 5.450 5.450 5.412 5.412 104,725 -0.02(-0.40%)
Sep 19, 2006 5.422 5.444 5.384 5.433 85,791 +0.00(+0.00%)
Sep 18, 2006 5.450 5.450 5.390 5.433 150,280 +0.03(+0.60%)
Sep 15, 2006 5.450 5.450 5.390 5.401 467,425 -0.04(-0.80%)
Sep 14, 2006 5.433 5.477 5.428 5.444 444,839 +0.02(+0.30%)
Sep 13, 2006 5.433 5.439 5.346 5.428 164,360 +0.04(+0.81%)
Sep 12, 2006 5.439 5.439 5.357 5.384 186,200 -0.03(-0.50%)
Sep 11, 2006 5.439 5.439 5.357 5.412 144,023 -0.03(-0.50%)
Sep 08, 2006 5.433 5.477 5.374 5.439 155,792 +0.06(+1.11%)
Sep 07, 2006 6.238 6.238 5.319 5.379 1,048,766 -0.99(-15.54%)
Sep 06, 2006 6.391 6.543 6.369 6.369 57,676 +0.01(+0.17%)
Sep 05, 2006 6.527 6.662 6.358 6.358 208,890 -0.27(-4.10%)
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.