John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.687 5.744 5.609 5.721 42,030 +0.06(+0.99%)
Sep 28, 2006 5.631 5.716 5.631 5.665 157,973 +0.02(+0.40%)
Sep 27, 2006 5.833 5.845 5.558 5.643 176,116 -0.22(-3.73%)
Sep 26, 2006 5.570 5.912 5.570 5.861 146,142 +0.28(+5.03%)
Sep 25, 2006 5.592 5.609 5.581 5.581 142,013 -0.02(-0.40%)
Sep 22, 2006 5.598 5.609 5.564 5.603 131,485 +0.00(+0.00%)
Sep 21, 2006 5.603 5.609 5.592 5.603 57,475 +0.02(+0.40%)
Sep 20, 2006 5.620 5.620 5.581 5.581 101,548 -0.02(-0.40%)
Sep 19, 2006 5.592 5.615 5.553 5.603 83,188 +0.00(+0.00%)
Sep 18, 2006 5.620 5.620 5.558 5.603 145,720 +0.03(+0.60%)
Sep 15, 2006 5.620 5.620 5.558 5.570 453,242 -0.04(-0.80%)
Sep 14, 2006 5.603 5.648 5.598 5.615 431,341 +0.02(+0.30%)
Sep 13, 2006 5.603 5.609 5.514 5.598 159,373 +0.04(+0.81%)
Sep 12, 2006 5.609 5.609 5.525 5.553 180,550 -0.03(-0.50%)
Sep 11, 2006 5.609 5.609 5.525 5.581 139,653 -0.03(-0.50%)
Sep 08, 2006 5.603 5.648 5.542 5.609 151,065 +0.06(+1.11%)
Sep 07, 2006 6.433 6.433 5.486 5.547 1,016,943 -1.02(-15.54%)
Sep 06, 2006 6.591 6.748 6.568 6.568 55,926 +0.01(+0.17%)
Sep 05, 2006 6.731 6.871 6.557 6.557 202,552 -0.28(-4.10%)
Sep 01, 2006 6.871 6.905 6.748 6.837 49,748 -0.03(-0.49%)
Aug 31, 2006 6.714 7.123 6.714 6.871 70,588 +0.25(+3.81%)
Aug 30, 2006 6.703 6.703 6.316 6.619 50,319 -0.10(-1.50%)
Aug 29, 2006 6.400 6.731 6.220 6.720 63,737 +0.27(+4.17%)
Aug 28, 2006 6.321 6.478 6.187 6.450 36,616 +0.12(+1.86%)
Aug 25, 2006 6.147 6.349 6.063 6.333 57,060 +0.16(+2.64%)
Aug 24, 2006 6.114 6.321 6.108 6.170 100,982 +0.12(+2.04%)
Aug 23, 2006 6.175 6.450 6.035 6.046 140,756 -0.28(-4.43%)
Aug 22, 2006 6.462 6.478 6.204 6.327 63,785 -0.15(-2.35%)
Aug 21, 2006 6.462 6.518 6.372 6.479 42,423 -0.01(-0.16%)
Aug 18, 2006 6.467 6.624 6.450 6.490 68,511 +0.00(+0.00%)
Aug 17, 2006 6.450 6.675 6.389 6.490 78,433 +0.02(+0.35%)
Aug 16, 2006 6.366 6.602 6.366 6.467 40,130 +0.10(+1.59%)
Aug 15, 2006 6.579 6.624 6.366 6.366 73,106 -0.18(-2.74%)
Aug 14, 2006 6.736 6.753 6.467 6.546 203,219 -0.25(-3.71%)
Aug 11, 2006 7.050 7.050 6.714 6.798 102,216 -0.23(-3.27%)
Aug 10, 2006 7.011 7.028 6.854 7.028 70,916 +0.01(+0.16%)
Aug 09, 2006 6.921 7.107 6.871 7.017 38,055 -0.04(-0.64%)
Aug 08, 2006 7.045 7.062 6.966 7.062 17,694 +0.05(+0.72%)
Aug 07, 2006 6.966 7.067 6.966 7.011 47,083 +0.01(+0.08%)
Aug 04, 2006 7.011 7.067 6.950 7.006 33,909 +0.02(+0.32%)
Aug 03, 2006 6.944 7.090 6.944 6.983 51,214 -0.01(-0.08%)
Aug 02, 2006 7.129 7.129 6.916 6.989 83,475 -0.15(-2.04%)
Aug 01, 2006 7.112 7.258 7.028 7.135 36,869 -0.02(-0.24%)
Jul 31, 2006 7.146 7.151 7.067 7.151 34,665 +0.02(+0.31%)
Jul 28, 2006 7.151 7.151 7.022 7.129 21,116 -0.02(-0.24%)
Jul 27, 2006 7.280 7.317 6.983 7.146 47,466 -0.13(-1.85%)
Jul 26, 2006 7.179 7.292 7.050 7.280 101,756 +0.10(+1.41%)
Jul 25, 2006 7.174 7.230 7.022 7.179 82,360 +0.01(+0.08%)
Jul 24, 2006 7.280 7.280 7.112 7.174 55,562 -0.11(-1.46%)
Jul 21, 2006 7.179 7.292 7.179 7.280 50,396 +0.04(+0.54%)
Jul 20, 2006 7.157 7.292 7.101 7.241 69,807 +0.07(+0.94%)
Jul 19, 2006 7.151 7.421 7.135 7.174 65,434 +0.00(+0.00%)
Jul 18, 2006 7.050 7.264 7.050 7.174 102,184 +0.13(+1.91%)
Jul 17, 2006 7.000 7.095 6.938 7.039 73,086 +0.02(+0.32%)
Jul 14, 2006 7.140 7.174 6.837 7.017 68,928 -0.11(-1.50%)
Jul 13, 2006 7.202 7.331 7.095 7.123 50,428 -0.04(-0.63%)
Jul 12, 2006 7.191 7.247 7.151 7.168 243,396 -0.06(-0.78%)
Jul 11, 2006 7.292 7.308 7.208 7.224 46,491 -0.02(-0.23%)
Jul 10, 2006 7.247 7.320 7.213 7.241 30,436 -0.06(-0.77%)
Jul 07, 2006 7.325 7.342 7.219 7.297 58,055 -0.06(-0.84%)
Jul 06, 2006 7.325 7.381 7.275 7.359 136,902 +0.07(+0.92%)
Jul 05, 2006 7.202 7.303 7.151 7.292 85,750 +0.03(+0.46%)
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.