John B Sanfilippo (NQ: JBSS )

93.89 +0.36 (+0.39%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.119 7.119 6.978 7.032 130,801 -0.09(-1.30%)
Dec 29, 2005 7.065 7.223 7.046 7.125 161,948 +0.04(+0.54%)
Dec 28, 2005 7.098 7.228 7.016 7.087 142,679 -0.01(-0.15%)
Dec 27, 2005 6.962 7.130 6.690 7.098 282,416 +0.10(+1.48%)
Dec 23, 2005 6.929 7.103 6.924 6.994 204,599 +0.04(+0.55%)
Dec 22, 2005 7.043 7.065 6.907 6.956 217,630 -0.06(-0.85%)
Dec 21, 2005 7.016 7.070 6.994 7.016 136,047 +0.02(+0.31%)
Dec 20, 2005 6.934 7.070 6.934 6.994 143,144 -0.07(-1.00%)
Dec 19, 2005 7.125 7.125 6.913 7.065 390,387 -0.04(-0.61%)
Dec 16, 2005 7.206 7.261 6.907 7.108 217,376 -0.13(-1.80%)
Dec 15, 2005 7.386 7.435 7.206 7.239 74,858 -0.08(-1.11%)
Dec 14, 2005 7.342 7.380 7.288 7.321 158,252 -0.03(-0.37%)
Dec 13, 2005 7.342 7.467 7.331 7.348 90,520 +0.02(+0.30%)
Dec 12, 2005 7.397 7.446 7.310 7.326 113,244 -0.03(-0.44%)
Dec 09, 2005 7.402 7.478 7.342 7.359 118,574 -0.09(-1.17%)
Dec 08, 2005 7.370 7.446 7.250 7.446 66,257 +0.11(+1.56%)
Dec 07, 2005 7.304 7.451 7.304 7.331 45,276 +0.03(+0.37%)
Dec 06, 2005 7.538 7.565 7.288 7.304 95,464 -0.18(-2.40%)
Dec 05, 2005 7.614 7.625 7.451 7.484 72,795 -0.08(-1.08%)
Dec 02, 2005 7.625 7.625 7.478 7.565 55,312 +0.03(+0.43%)
Dec 01, 2005 7.603 7.636 7.386 7.533 88,668 +0.08(+1.02%)
Nov 30, 2005 7.565 7.598 7.397 7.457 58,443 -0.08(-1.08%)
Nov 29, 2005 7.614 7.631 7.511 7.538 76,134 -0.04(-0.50%)
Nov 28, 2005 7.620 7.680 7.446 7.576 73,158 -0.04(-0.50%)
Nov 25, 2005 7.505 7.701 7.505 7.614 13,545 -0.02(-0.28%)
Nov 23, 2005 7.435 7.647 7.402 7.636 44,995 +0.24(+3.31%)
Nov 22, 2005 7.631 7.718 7.380 7.391 124,706 -0.29(-3.82%)
Nov 21, 2005 7.620 7.728 7.511 7.685 129,205 +0.08(+1.00%)
Nov 18, 2005 7.576 7.620 7.457 7.609 124,658 +0.16(+2.12%)
Nov 17, 2005 7.522 7.614 7.446 7.451 72,189 -0.04(-0.58%)
Nov 16, 2005 7.554 7.631 7.489 7.495 137,839 -0.02(-0.29%)
Nov 15, 2005 7.527 7.636 7.478 7.516 78,435 +0.01(+0.14%)
Nov 14, 2005 7.614 7.641 7.478 7.505 66,189 -0.05(-0.65%)
Nov 11, 2005 7.435 7.582 7.413 7.554 141,066 +0.15(+2.02%)
Nov 10, 2005 7.386 7.516 7.370 7.405 107,781 +0.02(+0.33%)
Nov 09, 2005 7.549 7.571 7.370 7.380 100,612 -0.15(-1.95%)
Nov 08, 2005 7.587 7.739 7.489 7.527 142,933 -0.03(-0.36%)
Nov 07, 2005 7.620 7.658 7.446 7.554 189,320 -0.03(-0.43%)
Nov 04, 2005 7.473 7.620 7.435 7.587 341,448 +0.13(+1.68%)
Nov 03, 2005 7.337 7.478 7.304 7.462 315,080 +0.18(+2.46%)
Nov 02, 2005 7.462 7.478 7.223 7.283 1,233,289 -0.03(-0.37%)
Nov 01, 2005 8.591 8.593 7.288 7.310 1,557,197 -2.63(-26.48%)
Oct 31, 2005 9.768 10.02 9.746 9.942 79,981 +0.13(+1.27%)
Oct 28, 2005 9.659 9.817 9.632 9.817 81,055 +0.27(+2.85%)
Oct 27, 2005 9.795 9.806 9.474 9.545 63,218 -0.27(-2.77%)
Oct 26, 2005 9.980 10.01 9.817 9.817 89,847 +0.01(+0.11%)
Oct 25, 2005 9.730 10.06 9.670 9.806 66,404 +0.02(+0.17%)
Oct 24, 2005 9.529 9.790 9.507 9.790 65,524 +0.34(+3.57%)
Oct 21, 2005 9.496 9.822 9.246 9.453 92,460 -0.04(-0.46%)
Oct 20, 2005 9.268 9.545 9.268 9.496 47,751 +0.20(+2.16%)
Oct 19, 2005 9.338 9.371 9.240 9.295 59,388 -0.10(-1.04%)
Oct 18, 2005 9.507 9.507 9.322 9.393 58,439 -0.07(-0.75%)
Oct 17, 2005 9.382 9.496 9.251 9.463 45,822 +0.10(+1.10%)
Oct 14, 2005 9.480 9.518 9.246 9.360 46,852 -0.04(-0.46%)
Oct 13, 2005 9.496 9.583 9.246 9.404 126,396 +0.01(+0.12%)
Oct 12, 2005 9.714 9.735 9.251 9.393 44,063 -0.36(-3.68%)
Oct 11, 2005 9.387 9.817 9.387 9.752 144,970 +0.39(+4.18%)
Oct 10, 2005 9.442 9.512 9.164 9.360 90,364 -0.18(-1.88%)
Oct 07, 2005 9.589 9.686 9.518 9.540 122,079 -0.01(-0.11%)
Oct 06, 2005 9.627 9.676 9.469 9.550 68,122 +0.02(+0.17%)
Oct 05, 2005 9.746 9.746 9.518 9.534 46,585 -0.24(-2.50%)
Oct 04, 2005 9.768 9.920 9.627 9.779 115,906 +0.11(+1.12%)
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.