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 (%)
Nov 30, 2006 5.515 5.978 5.515 5.939 107,187 +0.38(+6.74%)
Nov 29, 2006 5.434 5.597 5.434 5.564 103,657 +0.13(+2.30%)
Nov 28, 2006 5.515 5.515 5.406 5.439 230,926 -0.13(-2.34%)
Nov 27, 2006 5.591 5.608 5.428 5.570 126,802 -0.04(-0.78%)
Nov 24, 2006 5.880 5.880 5.602 5.613 48,225 -0.30(-5.06%)
Nov 22, 2006 5.939 5.967 5.847 5.912 37,942 -0.04(-0.64%)
Nov 21, 2006 5.983 5.983 5.945 5.950 35,384 -0.02(-0.36%)
Nov 20, 2006 6.043 6.065 5.972 5.972 37,489 -0.10(-1.70%)
Nov 17, 2006 6.097 6.157 6.059 6.075 123,349 -0.02(-0.36%)
Nov 16, 2006 6.032 6.108 5.994 6.097 89,553 +0.09(+1.54%)
Nov 15, 2006 5.852 6.016 5.852 6.005 217,030 +0.11(+1.84%)
Nov 14, 2006 5.961 5.972 5.689 5.896 109,005 -0.08(-1.36%)
Nov 13, 2006 5.945 6.114 5.929 5.978 86,179 +0.01(+0.22%)
Nov 10, 2006 6.081 6.097 5.918 5.965 92,903 -0.13(-2.09%)
Nov 09, 2006 6.162 6.162 6.065 6.092 60,359 +0.01(+0.09%)
Nov 08, 2006 6.222 6.239 6.048 6.086 41,293 -0.14(-2.19%)
Nov 07, 2006 6.162 6.239 6.092 6.222 54,214 +0.08(+1.24%)
Nov 06, 2006 5.629 6.168 5.629 6.146 146,695 +0.51(+9.07%)
Nov 03, 2006 5.863 5.901 5.330 5.635 389,717 -0.56(-9.04%)
Nov 02, 2006 6.043 6.560 6.043 6.195 197,768 +0.17(+2.89%)
Nov 01, 2006 5.804 6.173 5.711 6.021 843,273 +0.27(+4.73%)
Oct 31, 2006 5.814 5.825 5.711 5.749 180,495 +0.02(+0.28%)
Oct 30, 2006 5.755 5.798 5.727 5.733 145,575 -0.01(-0.09%)
Oct 27, 2006 5.825 5.858 5.738 5.738 150,742 -0.08(-1.40%)
Oct 26, 2006 5.847 5.847 5.755 5.820 71,964 +0.00(+0.00%)
Oct 25, 2006 5.787 5.820 5.760 5.820 102,342 +0.08(+1.42%)
Oct 24, 2006 5.836 5.836 5.733 5.738 131,417 -0.07(-1.12%)
Oct 23, 2006 5.733 5.842 5.700 5.804 249,694 +0.08(+1.43%)
Oct 20, 2006 5.763 5.763 5.695 5.722 123,691 -0.03(-0.47%)
Oct 19, 2006 5.738 5.820 5.727 5.749 157,116 +0.01(+0.19%)
Oct 18, 2006 5.738 5.825 5.689 5.738 139,085 +0.04(+0.67%)
Oct 17, 2006 5.695 5.722 5.668 5.700 100,925 +0.02(+0.29%)
Oct 16, 2006 5.755 5.755 5.668 5.684 103,848 -0.05(-0.85%)
Oct 13, 2006 5.755 5.842 5.689 5.733 92,175 +0.02(+0.29%)
Oct 12, 2006 5.755 5.950 5.711 5.716 308,577 +0.00(+0.00%)
Oct 11, 2006 5.711 5.760 5.678 5.716 106,473 +0.09(+1.55%)
Oct 10, 2006 5.678 5.684 5.619 5.629 125,261 +0.01(+0.10%)
Oct 09, 2006 5.662 5.662 5.602 5.624 24,840 +0.00(+0.00%)
Oct 06, 2006 5.600 5.673 5.600 5.624 47,746 +0.02(+0.29%)
Oct 05, 2006 5.684 5.689 5.597 5.608 208,871 -0.08(-1.34%)
Oct 04, 2006 5.597 5.716 5.521 5.684 29,751 +0.09(+1.55%)
Oct 03, 2006 5.521 5.695 5.504 5.597 39,570 +0.10(+1.88%)
Oct 02, 2006 5.559 5.559 5.488 5.493 100,913 -0.05(-0.98%)
Sep 29, 2006 5.515 5.570 5.439 5.548 43,343 +0.05(+0.99%)
Sep 28, 2006 5.461 5.542 5.461 5.493 162,907 +0.02(+0.40%)
Sep 27, 2006 5.657 5.668 5.390 5.472 181,616 -0.21(-3.73%)
Sep 26, 2006 5.401 5.733 5.401 5.684 150,707 +0.27(+5.03%)
Sep 25, 2006 5.423 5.439 5.412 5.412 146,449 -0.02(-0.40%)
Sep 22, 2006 5.428 5.439 5.396 5.434 135,592 +0.00(+0.00%)
Sep 21, 2006 5.434 5.439 5.423 5.434 59,270 +0.02(+0.40%)
Sep 20, 2006 5.450 5.450 5.412 5.412 104,719 -0.02(-0.40%)
Sep 19, 2006 5.423 5.445 5.385 5.434 85,786 +0.00(+0.00%)
Sep 18, 2006 5.450 5.450 5.390 5.434 150,271 +0.03(+0.60%)
Sep 15, 2006 5.450 5.450 5.390 5.401 467,398 -0.04(-0.80%)
Sep 14, 2006 5.434 5.477 5.428 5.445 444,813 +0.02(+0.30%)
Sep 13, 2006 5.434 5.439 5.347 5.428 164,351 +0.04(+0.81%)
Sep 12, 2006 5.439 5.439 5.357 5.385 186,189 -0.03(-0.50%)
Sep 11, 2006 5.439 5.439 5.357 5.412 144,014 -0.03(-0.50%)
Sep 08, 2006 5.434 5.477 5.374 5.439 155,783 +0.06(+1.11%)
Sep 07, 2006 6.239 6.239 5.319 5.379 1,048,705 -0.99(-15.54%)
Sep 06, 2006 6.391 6.543 6.369 6.369 57,673 +0.01(+0.17%)
Sep 05, 2006 6.527 6.663 6.358 6.358 208,878 -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.