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 (%)
May 31, 2007 6.209 6.265 6.204 6.204 44,960 -0.07(-1.07%)
May 30, 2007 6.170 6.327 6.170 6.271 29,176 +0.09(+1.45%)
May 29, 2007 6.428 6.428 6.153 6.181 119,032 -0.25(-3.92%)
May 25, 2007 6.428 6.433 6.394 6.433 25,553 -0.01(-0.09%)
May 24, 2007 6.540 6.680 6.389 6.439 39,693 -0.09(-1.37%)
May 23, 2007 6.725 6.725 6.417 6.529 72,373 -0.19(-2.84%)
May 22, 2007 6.714 6.759 6.714 6.720 20,540 +0.05(+0.76%)
May 21, 2007 6.574 6.787 6.512 6.669 59,904 +0.19(+2.94%)
May 18, 2007 6.619 6.675 6.361 6.478 81,772 -0.18(-2.70%)
May 17, 2007 6.882 6.882 6.630 6.658 133,245 -0.16(-2.38%)
May 16, 2007 6.843 6.921 6.787 6.821 94,787 -0.02(-0.33%)
May 15, 2007 7.095 7.135 6.792 6.843 126,221 -0.20(-2.79%)
May 14, 2007 7.006 7.107 7.006 7.039 43,225 -0.15(-2.11%)
May 11, 2007 6.865 7.191 6.860 7.191 40,945 +0.32(+4.65%)
May 10, 2007 6.860 6.899 6.787 6.871 102,910 +0.02(+0.33%)
May 09, 2007 6.927 6.927 6.787 6.849 119,763 -0.03(-0.49%)
May 08, 2007 7.264 7.264 6.484 6.882 212,598 -0.96(-12.29%)
May 07, 2007 7.729 7.853 7.586 7.847 62,000 +0.16(+2.12%)
May 04, 2007 7.661 7.718 7.656 7.684 23,371 +0.08(+1.11%)
May 03, 2007 7.471 7.623 7.471 7.600 15,152 +0.08(+1.12%)
May 02, 2007 7.482 7.583 7.482 7.516 42,735 +0.05(+0.68%)
May 01, 2007 7.494 7.533 7.398 7.466 21,659 -0.08(-1.04%)
Apr 30, 2007 7.606 7.606 7.499 7.544 6,061 -0.08(-1.10%)
Apr 27, 2007 7.606 7.712 7.606 7.628 12,545 +0.02(+0.22%)
Apr 26, 2007 7.623 7.651 7.611 7.611 6,061 -0.04(-0.51%)
Apr 25, 2007 7.696 7.696 7.617 7.651 18,967 +0.03(+0.37%)
Apr 24, 2007 7.724 7.724 7.623 7.623 11,494 -0.06(-0.80%)
Apr 23, 2007 7.656 7.701 7.628 7.684 20,732 +0.01(+0.07%)
Apr 20, 2007 7.724 7.724 7.662 7.679 9,270 +0.02(+0.22%)
Apr 19, 2007 7.701 7.707 7.662 7.662 5,883 -0.02(-0.29%)
Apr 18, 2007 7.701 7.707 7.679 7.684 8,620 +0.03(+0.37%)
Apr 17, 2007 7.662 7.696 7.645 7.656 15,386 +0.04(+0.52%)
Apr 16, 2007 7.611 7.690 7.555 7.617 14,913 +0.00(+0.00%)
Apr 13, 2007 7.763 7.836 7.404 7.617 47,607 -0.17(-2.16%)
Apr 12, 2007 7.886 7.886 7.690 7.785 14,441 -0.09(-1.14%)
Apr 11, 2007 7.757 7.937 7.729 7.875 18,482 +0.24(+3.08%)
Apr 10, 2007 7.841 7.841 7.370 7.639 32,667 -0.03(-0.37%)
Apr 09, 2007 7.920 7.993 7.555 7.667 25,851 -0.18(-2.29%)
Apr 05, 2007 7.847 7.847 7.712 7.847 20,855 +0.01(+0.07%)
Apr 04, 2007 7.763 7.841 7.752 7.841 17,757 +0.06(+0.72%)
Apr 03, 2007 7.701 7.808 7.656 7.785 14,105 +0.11(+1.39%)
Apr 02, 2007 7.446 7.696 7.432 7.679 22,344 +0.20(+2.70%)
Mar 30, 2007 7.516 7.572 7.393 7.477 34,100 -0.12(-1.55%)
Mar 29, 2007 7.527 7.606 7.404 7.595 23,974 +0.15(+2.03%)
Mar 28, 2007 7.533 7.533 7.393 7.443 21,483 -0.13(-1.70%)
Mar 27, 2007 7.516 7.572 7.488 7.572 11,410 +0.04(+0.52%)
Mar 26, 2007 7.561 7.566 7.466 7.533 21,169 -0.05(-0.67%)
Mar 23, 2007 7.292 7.589 7.286 7.583 34,888 +0.01(+0.15%)
Mar 22, 2007 7.555 7.572 7.499 7.572 30,711 +0.00(+0.00%)
Mar 21, 2007 7.460 7.606 7.404 7.572 42,922 +0.11(+1.43%)
Mar 20, 2007 7.477 7.550 7.432 7.466 51,408 +0.05(+0.68%)
Mar 19, 2007 7.707 7.707 7.337 7.415 47,744 -0.16(-2.07%)
Mar 16, 2007 7.707 7.707 7.561 7.572 10,058 -0.11(-1.46%)
Mar 15, 2007 7.701 7.712 7.600 7.684 16,509 +0.03(+0.37%)
Mar 14, 2007 7.718 7.825 7.477 7.656 32,251 -0.13(-1.66%)
Mar 13, 2007 7.903 7.965 7.785 7.785 33,252 -0.13(-1.63%)
Mar 12, 2007 7.667 8.010 7.651 7.914 37,210 +0.03(+0.43%)
Mar 09, 2007 7.791 7.942 7.606 7.881 72,134 +0.09(+1.15%)
Mar 08, 2007 8.004 8.099 7.707 7.791 106,643 -0.14(-1.77%)
Mar 07, 2007 8.172 8.172 7.920 7.931 61,817 -0.30(-3.61%)
Mar 06, 2007 8.268 8.413 8.122 8.228 82,435 -0.06(-0.74%)
Mar 05, 2007 7.757 8.413 7.679 8.290 88,404 +0.46(+5.87%)
Mar 02, 2007 7.825 7.937 7.825 7.830 26,480 -0.05(-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.