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 (%)
Dec 31, 2007 7.930 9.370 7.810 8.420 21,868 +0.36(+4.47%)
Dec 28, 2007 7.880 8.350 7.638 8.060 33,680 +0.11(+1.38%)
Dec 27, 2007 7.840 8.020 7.760 7.950 9,670 +0.15(+1.92%)
Dec 26, 2007 7.630 7.800 7.550 7.800 36,640 +0.09(+1.17%)
Dec 24, 2007 7.630 7.750 7.570 7.710 5,830 +0.07(+0.92%)
Dec 21, 2007 7.450 7.640 7.250 7.640 27,157 +0.09(+1.19%)
Dec 20, 2007 7.380 7.690 7.310 7.550 35,858 +0.21(+2.86%)
Dec 19, 2007 7.330 7.514 7.300 7.340 32,074 -0.06(-0.81%)
Dec 18, 2007 7.300 7.500 7.300 7.400 43,900 -0.08(-1.07%)
Dec 17, 2007 7.580 7.600 7.440 7.480 24,300 -0.09(-1.19%)
Dec 14, 2007 7.810 7.850 7.520 7.570 17,400 -0.26(-3.32%)
Dec 13, 2007 7.790 7.830 7.750 7.830 11,450 +0.00(+0.00%)
Dec 12, 2007 8.090 8.090 7.750 7.830 20,100 -0.26(-3.21%)
Dec 11, 2007 8.050 8.120 8.000 8.090 23,851 -0.03(-0.37%)
Dec 10, 2007 7.950 8.160 7.950 8.120 22,500 +0.09(+1.12%)
Dec 07, 2007 7.990 8.120 7.990 8.030 27,414 +0.04(+0.50%)
Dec 06, 2007 8.000 8.050 7.980 7.990 19,509 +0.02(+0.25%)
Dec 05, 2007 7.950 8.130 7.940 7.970 12,065 +0.01(+0.13%)
Dec 04, 2007 7.980 8.100 7.930 7.960 14,992 -0.05(-0.62%)
Dec 03, 2007 8.400 8.400 7.840 8.010 17,075 -0.48(-5.65%)
Nov 30, 2007 7.920 8.510 7.910 8.490 15,815 +0.64(+8.15%)
Nov 29, 2007 7.960 7.960 7.800 7.850 40,685 +0.00(+0.00%)
Nov 28, 2007 8.040 8.040 7.750 7.850 39,724 -0.04(-0.51%)
Nov 27, 2007 7.850 7.990 7.850 7.890 13,260 +0.02(+0.25%)
Nov 26, 2007 7.900 7.990 7.860 7.870 5,800 -0.09(-1.13%)
Nov 23, 2007 8.000 8.000 7.850 7.960 5,000 +0.06(+0.76%)
Nov 21, 2007 8.260 8.300 7.900 7.900 11,600 -0.18(-2.23%)
Nov 20, 2007 7.900 8.210 7.900 8.080 10,776 +0.13(+1.64%)
Nov 19, 2007 8.610 8.685 7.950 7.950 23,100 -0.58(-6.80%)
Nov 16, 2007 8.670 8.670 8.500 8.530 11,254 -0.02(-0.23%)
Nov 15, 2007 8.620 8.690 8.520 8.550 5,943 -0.16(-1.84%)
Nov 14, 2007 8.832 8.860 8.630 8.710 5,900 -0.08(-0.91%)
Nov 13, 2007 8.610 9.260 8.610 8.790 13,675 +0.01(+0.11%)
Nov 12, 2007 8.290 8.910 8.290 8.780 11,250 +0.35(+4.15%)
Nov 09, 2007 8.250 8.890 8.250 8.430 21,106 -0.07(-0.82%)
Nov 08, 2007 8.830 8.890 8.450 8.500 14,599 -0.22(-2.52%)
Nov 07, 2007 9.110 9.560 8.710 8.720 65,119 -0.43(-4.70%)
Nov 06, 2007 9.620 9.650 9.080 9.150 23,259 +0.40(+4.57%)
Nov 05, 2007 8.940 9.450 8.730 8.750 22,767 +0.40(+4.79%)
Nov 02, 2007 8.380 8.400 8.320 8.350 8,478 -0.06(-0.71%)
Nov 01, 2007 8.270 8.580 8.270 8.410 17,405 -0.12(-1.41%)
Oct 31, 2007 8.800 9.038 8.360 8.530 21,537 -0.53(-5.85%)
Oct 30, 2007 9.200 9.200 9.010 9.060 4,910 -0.11(-1.20%)
Oct 29, 2007 9.080 9.210 9.050 9.170 11,300 +0.06(+0.66%)
Oct 26, 2007 9.690 9.700 9.110 9.110 10,186 -0.37(-3.90%)
Oct 25, 2007 9.500 10.00 9.420 9.480 8,947 -0.08(-0.84%)
Oct 24, 2007 9.910 9.910 9.550 9.560 4,100 -0.21(-2.15%)
Oct 23, 2007 9.500 9.830 9.500 9.770 14,975 +0.07(+0.72%)
Oct 22, 2007 9.920 9.950 9.500 9.700 18,600 -0.20(-2.02%)
Oct 19, 2007 9.900 10.00 9.870 9.900 59,005 +0.06(+0.61%)
Oct 18, 2007 10.06 10.06 9.840 9.840 23,155 -0.21(-2.09%)
Oct 17, 2007 10.17 10.29 10.00 10.05 21,861 +0.00(+0.00%)
Oct 16, 2007 10.06 10.10 9.850 10.05 26,550 -0.13(-1.28%)
Oct 15, 2007 10.09 10.42 10.08 10.18 18,740 +0.19(+1.90%)
Oct 12, 2007 9.980 10.05 9.570 9.990 60,266 -0.07(-0.70%)
Oct 11, 2007 10.04 10.22 10.03 10.06 9,800 -0.02(-0.20%)
Oct 10, 2007 10.25 10.28 10.03 10.08 16,900 -0.25(-2.42%)
Oct 09, 2007 9.860 10.35 9.860 10.33 26,000 +0.54(+5.52%)
Oct 08, 2007 9.540 9.970 9.540 9.790 17,300 -0.03(-0.31%)
Oct 05, 2007 9.640 9.990 9.300 9.820 41,953 +0.15(+1.55%)
Oct 04, 2007 9.140 9.700 9.070 9.670 80,699 +0.70(+7.80%)
Oct 03, 2007 8.040 9.000 8.010 8.970 62,758 +0.99(+12.41%)
Oct 02, 2007 7.880 8.100 7.880 7.980 72,303 -0.04(-0.50%)
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.