John B Sanfilippo (NQ: JBSS )

80.91 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.07 11.17 11.06 11.06 25,218 -0.12(-1.07%)
May 30, 2007 11.00 11.28 11.00 11.18 16,365 +0.16(+1.45%)
May 29, 2007 11.46 11.46 10.97 11.02 66,765 -0.45(-3.92%)
May 25, 2007 11.46 11.47 11.40 11.47 14,333 -0.01(-0.09%)
May 24, 2007 11.66 11.91 11.39 11.48 22,264 -0.16(-1.37%)
May 23, 2007 11.99 11.99 11.44 11.64 40,594 -0.34(-2.84%)
May 22, 2007 11.97 12.05 11.97 11.98 11,521 +0.09(+0.76%)
May 21, 2007 11.72 12.10 11.61 11.89 33,600 +0.34(+2.94%)
May 18, 2007 11.80 11.90 11.34 11.55 45,866 -0.32(-2.70%)
May 17, 2007 12.27 12.27 11.82 11.87 74,737 -0.29(-2.38%)
May 16, 2007 12.20 12.34 12.10 12.16 53,166 -0.04(-0.33%)
May 15, 2007 12.65 12.72 12.11 12.20 70,797 -0.35(-2.79%)
May 14, 2007 12.49 12.67 12.49 12.55 24,245 -0.27(-2.11%)
May 11, 2007 12.24 12.82 12.23 12.82 22,966 +0.57(+4.65%)
May 10, 2007 12.23 12.30 12.10 12.25 57,722 +0.04(+0.33%)
May 09, 2007 12.35 12.35 12.10 12.21 67,175 -0.06(-0.49%)
May 08, 2007 12.95 12.95 11.56 12.27 119,246 -1.72(-12.29%)
May 07, 2007 13.78 14.00 13.53 13.99 34,776 +0.29(+2.12%)
May 04, 2007 13.66 13.76 13.65 13.70 13,109 +0.15(+1.11%)
May 03, 2007 13.32 13.59 13.32 13.55 8,499 +0.15(+1.12%)
May 02, 2007 13.34 13.52 13.34 13.40 23,970 +0.09(+0.68%)
May 01, 2007 13.36 13.43 13.19 13.31 12,149 -0.14(-1.04%)
Apr 30, 2007 13.56 13.56 13.37 13.45 3,400 -0.15(-1.10%)
Apr 27, 2007 13.56 13.75 13.56 13.60 7,037 +0.03(+0.22%)
Apr 26, 2007 13.59 13.64 13.57 13.57 3,400 -0.07(-0.51%)
Apr 25, 2007 13.72 13.72 13.58 13.64 10,639 +0.05(+0.37%)
Apr 24, 2007 13.77 13.77 13.59 13.59 6,447 -0.11(-0.80%)
Apr 23, 2007 13.65 13.73 13.60 13.70 11,629 +0.01(+0.07%)
Apr 20, 2007 13.77 13.77 13.66 13.69 5,200 +0.03(+0.22%)
Apr 19, 2007 13.73 13.74 13.66 13.66 3,300 -0.04(-0.29%)
Apr 18, 2007 13.73 13.74 13.69 13.70 4,835 +0.05(+0.37%)
Apr 17, 2007 13.66 13.72 13.63 13.65 8,630 +0.07(+0.52%)
Apr 16, 2007 13.57 13.71 13.47 13.58 8,365 +0.00(+0.00%)
Apr 13, 2007 13.84 13.97 13.20 13.58 26,703 -0.30(-2.16%)
Apr 12, 2007 14.06 14.06 13.71 13.88 8,100 -0.16(-1.14%)
Apr 11, 2007 13.83 14.15 13.78 14.04 10,367 +0.42(+3.08%)
Apr 10, 2007 13.98 13.98 13.14 13.62 18,323 -0.05(-0.37%)
Apr 09, 2007 14.12 14.25 13.47 13.67 14,500 -0.32(-2.29%)
Apr 05, 2007 13.99 13.99 13.75 13.99 11,698 +0.01(+0.07%)
Apr 04, 2007 13.84 13.98 13.82 13.98 9,960 +0.10(+0.72%)
Apr 03, 2007 13.73 13.92 13.65 13.88 7,912 +0.19(+1.39%)
Apr 02, 2007 13.28 13.72 13.25 13.69 12,533 +0.36(+2.70%)
Mar 30, 2007 13.40 13.50 13.18 13.33 19,127 -0.21(-1.55%)
Mar 29, 2007 13.42 13.56 13.20 13.54 13,447 +0.27(+2.03%)
Mar 28, 2007 13.43 13.43 13.18 13.27 12,050 -0.23(-1.70%)
Mar 27, 2007 13.40 13.50 13.35 13.50 6,400 +0.07(+0.52%)
Mar 26, 2007 13.48 13.49 13.31 13.43 11,874 -0.09(-0.67%)
Mar 23, 2007 13.00 13.53 12.99 13.52 19,569 +0.02(+0.15%)
Mar 22, 2007 13.47 13.50 13.37 13.50 17,226 +0.00(+0.00%)
Mar 21, 2007 13.30 13.56 13.20 13.50 24,075 +0.19(+1.43%)
Mar 20, 2007 13.33 13.46 13.25 13.31 28,835 +0.09(+0.68%)
Mar 19, 2007 13.74 13.74 13.08 13.22 26,780 -0.28(-2.07%)
Mar 16, 2007 13.74 13.74 13.48 13.50 5,642 -0.20(-1.46%)
Mar 15, 2007 13.73 13.75 13.55 13.70 9,260 +0.05(+0.37%)
Mar 14, 2007 13.76 13.95 13.33 13.65 18,090 -0.23(-1.66%)
Mar 13, 2007 14.09 14.20 13.88 13.88 18,651 -0.23(-1.63%)
Mar 12, 2007 13.67 14.28 13.64 14.11 20,871 +0.06(+0.43%)
Mar 09, 2007 13.89 14.16 13.56 14.05 40,460 +0.16(+1.15%)
Mar 08, 2007 14.27 14.44 13.74 13.89 59,816 -0.25(-1.77%)
Mar 07, 2007 14.57 14.57 14.12 14.14 34,673 -0.53(-3.61%)
Mar 06, 2007 14.74 15.00 14.48 14.67 46,238 -0.11(-0.74%)
Mar 05, 2007 13.83 15.00 13.69 14.78 49,586 +0.82(+5.87%)
Mar 02, 2007 13.95 14.15 13.95 13.96 14,853 -0.09(-0.64%)
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.