John B Sanfilippo (NQ: JBSS )

106.51 +1.10 (+1.04%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.758 6.949 6.649 6.876 67,654 +0.10(+1.41%)
Dec 28, 2006 6.843 6.893 6.781 6.781 29,656 -0.04(-0.66%)
Dec 27, 2006 6.641 6.843 6.590 6.826 64,076 +0.18(+2.70%)
Dec 26, 2006 6.366 6.646 6.360 6.646 26,922 +0.26(+4.13%)
Dec 22, 2006 6.327 6.686 6.327 6.383 58,802 +0.04(+0.62%)
Dec 21, 2006 6.304 6.355 6.136 6.343 259,854 +0.09(+1.44%)
Dec 20, 2006 6.444 6.472 6.170 6.254 229,765 -0.20(-3.13%)
Dec 19, 2006 6.422 6.472 6.366 6.456 152,029 +0.01(+0.17%)
Dec 18, 2006 6.383 6.725 6.366 6.444 208,052 +0.03(+0.53%)
Dec 15, 2006 6.500 6.657 6.265 6.411 221,169 +0.04(+0.70%)
Dec 14, 2006 6.338 6.478 6.338 6.366 76,255 +0.03(+0.44%)
Dec 13, 2006 6.512 6.562 6.321 6.338 79,999 -0.12(-1.82%)
Dec 12, 2006 6.394 6.601 6.394 6.456 56,343 +0.01(+0.09%)
Dec 11, 2006 6.545 6.691 6.450 6.450 62,475 -0.10(-1.46%)
Dec 08, 2006 6.517 6.641 6.517 6.545 54,369 +0.00(+0.00%)
Dec 07, 2006 6.635 6.674 6.534 6.545 31,068 -0.11(-1.60%)
Dec 06, 2006 6.714 6.798 6.629 6.652 70,694 -0.05(-0.75%)
Dec 05, 2006 6.231 6.753 6.231 6.702 171,852 +0.43(+6.79%)
Dec 04, 2006 6.046 6.304 6.046 6.276 115,921 +0.15(+2.47%)
Dec 01, 2006 5.973 6.147 5.973 6.125 26,920 +0.00(+0.00%)
Nov 30, 2006 5.687 6.164 5.687 6.125 103,946 +0.39(+6.74%)
Nov 29, 2006 5.603 5.771 5.603 5.738 100,523 +0.13(+2.30%)
Nov 28, 2006 5.687 5.687 5.575 5.609 223,945 -0.13(-2.34%)
Nov 27, 2006 5.766 5.783 5.597 5.743 122,969 -0.04(-0.78%)
Nov 24, 2006 6.063 6.063 5.777 5.788 46,767 -0.31(-5.06%)
Nov 22, 2006 6.125 6.153 6.029 6.097 36,795 -0.04(-0.64%)
Nov 21, 2006 6.170 6.170 6.130 6.136 34,314 -0.02(-0.36%)
Nov 20, 2006 6.231 6.254 6.158 6.158 36,356 -0.11(-1.70%)
Nov 17, 2006 6.287 6.349 6.248 6.265 119,620 -0.02(-0.36%)
Nov 16, 2006 6.220 6.298 6.181 6.287 86,846 +0.10(+1.54%)
Nov 15, 2006 6.035 6.203 6.035 6.192 210,469 +0.11(+1.85%)
Nov 14, 2006 6.147 6.158 5.867 6.080 105,710 -0.08(-1.36%)
Nov 13, 2006 6.130 6.304 6.113 6.164 83,574 +0.01(+0.22%)
Nov 10, 2006 6.270 6.287 6.102 6.150 90,094 -0.13(-2.09%)
Nov 09, 2006 6.355 6.355 6.254 6.282 58,534 +0.01(+0.09%)
Nov 08, 2006 6.416 6.433 6.237 6.276 40,045 -0.14(-2.19%)
Nov 07, 2006 6.355 6.433 6.282 6.416 52,576 +0.08(+1.24%)
Nov 06, 2006 5.805 6.360 5.805 6.338 142,260 +0.53(+9.07%)
Nov 03, 2006 6.046 6.085 5.496 5.811 377,936 -0.58(-9.04%)
Nov 02, 2006 6.231 6.764 6.231 6.388 191,789 +0.18(+2.89%)
Nov 01, 2006 5.984 6.366 5.889 6.209 817,781 +0.28(+4.73%)
Oct 31, 2006 5.996 6.007 5.889 5.928 175,038 +0.02(+0.28%)
Oct 30, 2006 5.934 5.979 5.906 5.912 141,175 -0.01(-0.09%)
Oct 27, 2006 6.007 6.040 5.917 5.917 146,185 -0.08(-1.40%)
Oct 26, 2006 6.029 6.029 5.934 6.001 69,788 +0.00(+0.00%)
Oct 25, 2006 5.968 6.001 5.940 6.001 99,248 +0.08(+1.42%)
Oct 24, 2006 6.018 6.018 5.912 5.917 127,444 -0.07(-1.12%)
Oct 23, 2006 5.912 6.024 5.878 5.984 242,146 +0.08(+1.43%)
Oct 20, 2006 5.942 5.942 5.872 5.900 119,952 -0.03(-0.47%)
Oct 19, 2006 5.917 6.001 5.906 5.928 152,366 +0.01(+0.19%)
Oct 18, 2006 5.917 6.007 5.867 5.917 134,881 +0.04(+0.67%)
Oct 17, 2006 5.872 5.900 5.844 5.878 97,874 +0.02(+0.29%)
Oct 16, 2006 5.934 5.934 5.844 5.861 100,708 -0.05(-0.85%)
Oct 13, 2006 5.934 6.024 5.867 5.912 89,388 +0.02(+0.29%)
Oct 12, 2006 5.934 6.136 5.889 5.895 299,249 +0.00(+0.00%)
Oct 11, 2006 5.889 5.940 5.855 5.895 103,254 +0.09(+1.55%)
Oct 10, 2006 5.855 5.861 5.794 5.805 121,475 +0.01(+0.10%)
Oct 09, 2006 5.839 5.839 5.777 5.799 24,089 +0.00(+0.00%)
Oct 06, 2006 5.774 5.850 5.774 5.799 46,303 +0.02(+0.29%)
Oct 05, 2006 5.861 5.867 5.771 5.783 202,557 -0.08(-1.34%)
Oct 04, 2006 5.771 5.895 5.693 5.861 28,851 +0.09(+1.55%)
Oct 03, 2006 5.693 5.872 5.676 5.771 38,374 +0.11(+1.88%)
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.