John B Sanfilippo (NQ: JBSS )

94.46 +1.91 (+2.06%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.566 7.598 7.397 7.457 58,439 -0.08(-1.08%)
Nov 29, 2005 7.615 7.631 7.511 7.539 76,130 -0.04(-0.50%)
Nov 28, 2005 7.620 7.680 7.446 7.577 73,153 -0.04(-0.50%)
Nov 25, 2005 7.506 7.702 7.506 7.615 13,544 -0.02(-0.28%)
Nov 23, 2005 7.435 7.647 7.403 7.636 44,992 +0.24(+3.31%)
Nov 22, 2005 7.631 7.718 7.381 7.392 124,699 -0.29(-3.82%)
Nov 21, 2005 7.620 7.729 7.511 7.685 129,198 +0.08(+1.00%)
Nov 18, 2005 7.577 7.620 7.457 7.609 124,651 +0.16(+2.12%)
Nov 17, 2005 7.522 7.615 7.446 7.452 72,184 -0.04(-0.58%)
Nov 16, 2005 7.555 7.631 7.490 7.495 137,831 -0.02(-0.29%)
Nov 15, 2005 7.528 7.636 7.479 7.517 78,430 +0.01(+0.14%)
Nov 14, 2005 7.615 7.642 7.479 7.506 66,185 -0.05(-0.65%)
Nov 11, 2005 7.435 7.582 7.413 7.555 141,058 +0.15(+2.02%)
Nov 10, 2005 7.386 7.517 7.370 7.405 107,775 +0.02(+0.33%)
Nov 09, 2005 7.549 7.571 7.370 7.381 100,606 -0.15(-1.95%)
Nov 08, 2005 7.588 7.740 7.490 7.528 142,924 -0.03(-0.36%)
Nov 07, 2005 7.620 7.658 7.446 7.555 189,309 -0.03(-0.43%)
Nov 04, 2005 7.473 7.621 7.435 7.588 341,428 +0.13(+1.68%)
Nov 03, 2005 7.337 7.479 7.305 7.462 315,062 +0.18(+2.46%)
Nov 02, 2005 7.462 7.479 7.223 7.283 1,233,217 -0.03(-0.37%)
Nov 01, 2005 8.591 8.594 7.288 7.310 1,557,106 -2.63(-26.48%)
Oct 31, 2005 9.769 10.02 9.747 9.943 79,976 +0.13(+1.27%)
Oct 28, 2005 9.660 9.818 9.633 9.818 81,050 +0.27(+2.85%)
Oct 27, 2005 9.796 9.807 9.475 9.546 63,214 -0.27(-2.77%)
Oct 26, 2005 9.981 10.01 9.818 9.818 89,842 +0.01(+0.11%)
Oct 25, 2005 9.731 10.06 9.671 9.807 66,400 +0.02(+0.17%)
Oct 24, 2005 9.529 9.790 9.508 9.790 65,520 +0.34(+3.57%)
Oct 21, 2005 9.497 9.823 9.246 9.453 92,454 -0.04(-0.46%)
Oct 20, 2005 9.268 9.546 9.268 9.497 47,748 +0.20(+2.17%)
Oct 19, 2005 9.339 9.372 9.241 9.295 59,384 -0.10(-1.04%)
Oct 18, 2005 9.508 9.508 9.323 9.393 58,436 -0.07(-0.75%)
Oct 17, 2005 9.382 9.497 9.252 9.464 45,820 +0.10(+1.10%)
Oct 14, 2005 9.480 9.518 9.246 9.361 46,849 -0.04(-0.46%)
Oct 13, 2005 9.497 9.584 9.246 9.404 126,388 +0.01(+0.12%)
Oct 12, 2005 9.714 9.736 9.252 9.393 44,060 -0.36(-3.68%)
Oct 11, 2005 9.388 9.818 9.388 9.752 144,961 +0.39(+4.18%)
Oct 10, 2005 9.442 9.513 9.165 9.361 90,358 -0.18(-1.88%)
Oct 07, 2005 9.589 9.687 9.518 9.540 122,071 -0.01(-0.11%)
Oct 06, 2005 9.627 9.676 9.469 9.551 68,118 +0.02(+0.17%)
Oct 05, 2005 9.747 9.747 9.518 9.535 46,583 -0.24(-2.50%)
Oct 04, 2005 9.769 9.921 9.627 9.779 115,899 +0.11(+1.12%)
Oct 03, 2005 9.578 9.703 9.480 9.671 117,383 +0.15(+1.60%)
Sep 30, 2005 9.513 9.611 9.464 9.518 61,339 -0.07(-0.74%)
Sep 29, 2005 9.486 9.595 9.453 9.589 91,655 +0.07(+0.69%)
Sep 28, 2005 9.529 9.682 9.469 9.524 185,816 -0.09(-0.96%)
Sep 27, 2005 9.687 9.763 9.491 9.616 138,791 -0.02(-0.17%)
Sep 26, 2005 9.312 9.769 9.312 9.633 196,067 +0.37(+3.99%)
Sep 23, 2005 9.263 9.377 9.187 9.263 84,834 -0.04(-0.41%)
Sep 22, 2005 9.301 9.453 9.176 9.301 217,336 +0.12(+1.30%)
Sep 21, 2005 9.410 9.410 9.170 9.181 230,209 -0.29(-3.04%)
Sep 20, 2005 9.720 9.720 9.252 9.469 235,739 -0.22(-2.30%)
Sep 19, 2005 9.796 10.06 9.660 9.692 80,300 -0.14(-1.38%)
Sep 16, 2005 10.05 10.05 9.589 9.828 161,243 -0.15(-1.47%)
Sep 15, 2005 9.981 10.04 9.877 9.975 100,709 -0.03(-0.33%)
Sep 14, 2005 10.09 10.14 9.981 10.01 73,541 -0.08(-0.76%)
Sep 13, 2005 9.954 10.08 9.823 10.08 366,905 +0.15(+1.48%)
Sep 12, 2005 10.02 10.09 9.845 9.937 248,139 -0.13(-1.30%)
Sep 09, 2005 10.02 10.20 10.01 10.07 190,261 +0.05(+0.49%)
Sep 08, 2005 10.06 10.18 9.964 10.02 103,101 -0.09(-0.91%)
Sep 07, 2005 9.943 10.11 9.796 10.11 159,061 +0.16(+1.59%)
Sep 06, 2005 9.867 9.986 9.573 9.954 345,635 +0.22(+2.23%)
Sep 02, 2005 9.769 9.872 9.654 9.736 92,061 +0.02(+0.17%)
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.