John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.755 8.918 8.615 8.878 47,460 +0.16(+1.80%)
Mar 30, 2006 8.609 8.721 8.587 8.721 25,557 +0.11(+1.30%)
Mar 29, 2006 8.430 8.649 8.419 8.609 50,033 +0.16(+1.93%)
Mar 28, 2006 8.458 8.503 8.368 8.447 46,235 -0.04(-0.53%)
Mar 27, 2006 8.693 8.822 8.441 8.491 62,608 -0.15(-1.69%)
Mar 24, 2006 8.553 8.643 8.391 8.637 79,129 +0.14(+1.65%)
Mar 23, 2006 8.419 8.541 8.334 8.497 41,364 +0.10(+1.20%)
Mar 22, 2006 8.351 8.497 8.301 8.396 94,318 +0.07(+0.81%)
Mar 21, 2006 8.469 8.559 8.318 8.329 85,970 -0.17(-2.04%)
Mar 20, 2006 8.396 8.525 8.396 8.503 69,915 +0.08(+1.00%)
Mar 17, 2006 8.458 8.503 8.334 8.419 137,024 +0.02(+0.27%)
Mar 16, 2006 8.497 8.559 8.323 8.396 48,587 -0.06(-0.66%)
Mar 15, 2006 8.357 8.677 8.329 8.452 145,118 +0.11(+1.34%)
Mar 14, 2006 8.357 8.357 8.250 8.340 59,090 -0.01(-0.13%)
Mar 13, 2006 8.357 8.531 8.284 8.351 141,731 -0.03(-0.40%)
Mar 10, 2006 8.357 8.581 8.301 8.385 200,788 +0.20(+2.40%)
Mar 09, 2006 8.093 8.256 8.048 8.189 155,009 +0.12(+1.46%)
Mar 08, 2006 8.071 8.295 7.942 8.071 298,701 -0.02(-0.28%)
Mar 07, 2006 8.186 8.374 8.020 8.093 66,884 -0.15(-1.84%)
Mar 06, 2006 8.469 8.654 8.245 8.245 88,215 -0.16(-1.93%)
Mar 03, 2006 8.245 8.520 8.222 8.407 50,015 +0.18(+2.18%)
Mar 02, 2006 8.256 8.284 8.161 8.228 85,469 -0.11(-1.35%)
Mar 01, 2006 8.211 8.351 8.155 8.340 94,220 +0.15(+1.85%)
Feb 28, 2006 8.508 8.536 8.138 8.189 155,866 -0.32(-3.76%)
Feb 27, 2006 8.374 8.693 8.362 8.508 153,265 +0.15(+1.81%)
Feb 24, 2006 8.183 8.430 8.149 8.357 97,248 +0.21(+2.55%)
Feb 23, 2006 8.161 8.273 8.026 8.149 165,043 -0.02(-0.27%)
Feb 22, 2006 8.161 8.273 7.914 8.172 136,692 +0.01(+0.07%)
Feb 21, 2006 7.914 8.166 7.802 8.166 103,171 +0.22(+2.75%)
Feb 17, 2006 7.953 7.992 7.740 7.947 93,584 +0.01(+0.14%)
Feb 16, 2006 7.605 7.936 7.605 7.936 106,086 +0.36(+4.74%)
Feb 15, 2006 7.485 7.577 7.459 7.577 37,019 +0.12(+1.66%)
Feb 14, 2006 7.353 7.454 7.297 7.454 87,976 +0.15(+2.07%)
Feb 13, 2006 7.600 7.600 7.291 7.302 124,846 -0.26(-3.41%)
Feb 10, 2006 7.291 7.566 7.280 7.560 86,429 +0.25(+3.37%)
Feb 09, 2006 7.342 7.342 7.297 7.314 62,915 +0.03(+0.39%)
Feb 08, 2006 7.213 7.330 7.179 7.286 200,250 +0.02(+0.23%)
Feb 07, 2006 7.067 7.286 7.056 7.269 305,009 +0.15(+2.05%)
Feb 06, 2006 7.056 7.151 7.011 7.123 354,656 +0.02(+0.32%)
Feb 03, 2006 6.781 7.140 6.512 7.101 719,468 -0.24(-3.28%)
Feb 02, 2006 7.314 7.347 7.263 7.342 218,298 +0.05(+0.69%)
Feb 01, 2006 7.291 7.403 7.235 7.291 582,200 -0.07(-0.99%)
Jan 31, 2006 7.263 7.364 7.263 7.364 134,317 +0.07(+1.00%)
Jan 30, 2006 7.420 7.476 7.224 7.291 118,148 -0.19(-2.48%)
Jan 27, 2006 7.286 7.488 7.224 7.476 78,448 +0.15(+2.07%)
Jan 26, 2006 7.560 7.560 7.185 7.325 203,810 -0.12(-1.66%)
Jan 25, 2006 7.213 7.555 7.213 7.448 86,794 +0.22(+3.03%)
Jan 24, 2006 7.286 7.325 7.173 7.230 216,039 -0.10(-1.38%)
Jan 23, 2006 7.269 7.330 7.224 7.330 151,674 +0.10(+1.32%)
Jan 20, 2006 7.319 7.319 7.179 7.235 78,539 -0.08(-1.07%)
Jan 19, 2006 7.448 7.471 7.297 7.314 70,501 -0.06(-0.84%)
Jan 18, 2006 7.011 7.443 7.011 7.375 266,765 +0.32(+4.53%)
Jan 17, 2006 7.252 7.252 7.011 7.056 135,612 -0.17(-2.40%)
Jan 13, 2006 7.145 7.381 7.084 7.230 1,157,072 +0.16(+2.30%)
Jan 12, 2006 6.932 7.134 6.932 7.067 180,792 +0.13(+1.94%)
Jan 11, 2006 6.899 6.955 6.843 6.932 695,830 +0.07(+0.98%)
Jan 10, 2006 7.185 7.185 6.697 6.865 765,845 -0.09(-1.29%)
Jan 09, 2006 7.196 7.201 6.899 6.955 478,713 -0.28(-3.88%)
Jan 06, 2006 7.291 7.291 7.230 7.235 114,484 +0.02(+0.23%)
Jan 05, 2006 7.291 7.336 7.213 7.218 103,187 -0.04(-0.62%)
Jan 04, 2006 7.291 7.291 7.213 7.263 175,584 -0.01(-0.08%)
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.