John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.145 7.151 7.067 7.151 34,667 +0.02(+0.31%)
Jul 28, 2006 7.151 7.151 7.022 7.129 21,117 -0.02(-0.24%)
Jul 27, 2006 7.280 7.316 6.983 7.145 47,469 -0.13(-1.85%)
Jul 26, 2006 7.179 7.291 7.050 7.280 101,762 +0.10(+1.41%)
Jul 25, 2006 7.173 7.230 7.022 7.179 82,365 +0.01(+0.08%)
Jul 24, 2006 7.280 7.280 7.112 7.173 55,566 -0.11(-1.46%)
Jul 21, 2006 7.179 7.291 7.179 7.280 50,399 +0.04(+0.54%)
Jul 20, 2006 7.157 7.291 7.101 7.241 69,811 +0.07(+0.94%)
Jul 19, 2006 7.151 7.420 7.134 7.173 65,438 +0.00(+0.00%)
Jul 18, 2006 7.050 7.263 7.050 7.173 102,190 +0.13(+1.91%)
Jul 17, 2006 7.000 7.095 6.938 7.039 73,090 +0.02(+0.32%)
Jul 14, 2006 7.140 7.173 6.837 7.016 68,932 -0.11(-1.50%)
Jul 13, 2006 7.201 7.330 7.095 7.123 50,431 -0.04(-0.63%)
Jul 12, 2006 7.190 7.246 7.151 7.168 243,410 -0.06(-0.78%)
Jul 11, 2006 7.291 7.308 7.207 7.224 46,494 -0.02(-0.23%)
Jul 10, 2006 7.246 7.319 7.213 7.241 30,438 -0.06(-0.77%)
Jul 07, 2006 7.325 7.342 7.218 7.297 58,058 -0.06(-0.84%)
Jul 06, 2006 7.325 7.381 7.274 7.359 136,910 +0.07(+0.92%)
Jul 05, 2006 7.201 7.302 7.151 7.291 85,755 +0.03(+0.46%)
Jul 03, 2006 7.291 7.398 7.162 7.258 39,842 -0.17(-2.34%)
Jun 30, 2006 7.347 7.431 7.039 7.431 1,871,273 +0.14(+1.92%)
Jun 29, 2006 7.235 7.319 7.230 7.291 195,412 +0.06(+0.78%)
Jun 28, 2006 7.274 7.398 7.112 7.235 119,438 -0.04(-0.62%)
Jun 27, 2006 7.443 7.572 7.190 7.280 55,004 -0.18(-2.41%)
Jun 26, 2006 7.151 7.488 7.151 7.459 82,194 +0.31(+4.31%)
Jun 23, 2006 7.016 7.168 6.972 7.151 91,555 +0.10(+1.43%)
Jun 22, 2006 6.977 7.127 6.938 7.050 82,323 +0.04(+0.56%)
Jun 21, 2006 6.994 7.235 6.944 7.011 138,292 +0.02(+0.32%)
Jun 20, 2006 7.067 7.319 6.960 6.988 114,063 -0.10(-1.35%)
Jun 19, 2006 7.230 7.291 7.028 7.084 90,868 -0.16(-2.17%)
Jun 16, 2006 7.510 7.617 7.235 7.241 257,777 -0.30(-4.01%)
Jun 15, 2006 7.443 7.594 7.403 7.544 80,088 +0.19(+2.59%)
Jun 14, 2006 7.308 7.471 7.246 7.353 73,866 +0.04(+0.61%)
Jun 13, 2006 7.443 7.516 7.269 7.308 84,943 -0.07(-0.91%)
Jun 12, 2006 7.415 7.415 7.235 7.375 66,283 -0.06(-0.83%)
Jun 09, 2006 7.448 7.504 7.370 7.437 67,675 +0.02(+0.23%)
Jun 08, 2006 7.572 7.656 7.415 7.420 111,549 -0.19(-2.51%)
Jun 07, 2006 7.611 7.790 7.538 7.611 117,782 +0.04(+0.52%)
Jun 06, 2006 7.437 7.785 7.325 7.572 168,880 +0.12(+1.66%)
Jun 05, 2006 7.807 7.852 7.364 7.448 146,359 -0.39(-5.01%)
Jun 02, 2006 7.819 7.914 7.802 7.841 129,314 -0.03(-0.43%)
Jun 01, 2006 7.740 7.880 7.516 7.875 113,526 +0.13(+1.67%)
May 31, 2006 7.263 7.746 7.263 7.746 83,485 +0.48(+6.64%)
May 30, 2006 7.364 7.476 7.218 7.263 73,012 -0.13(-1.82%)
May 26, 2006 7.431 7.594 7.286 7.398 71,949 +0.02(+0.30%)
May 25, 2006 7.510 7.544 7.325 7.375 66,203 -0.01(-0.15%)
May 24, 2006 7.639 7.639 7.246 7.387 114,928 -0.31(-4.01%)
May 23, 2006 7.796 7.852 7.510 7.695 383,192 -0.07(-0.94%)
May 22, 2006 7.835 7.852 7.684 7.768 107,033 +0.00(+0.00%)
May 19, 2006 7.701 7.875 7.701 7.768 108,108 +0.06(+0.80%)
May 18, 2006 7.734 7.824 7.572 7.706 135,895 +0.00(+0.00%)
May 17, 2006 7.622 7.841 7.347 7.706 190,245 +0.03(+0.37%)
May 16, 2006 7.863 7.863 7.600 7.678 61,077 -0.17(-2.14%)
May 15, 2006 7.734 7.852 7.667 7.846 90,909 +0.07(+0.87%)
May 12, 2006 7.628 7.858 7.628 7.779 89,169 +0.14(+1.84%)
May 11, 2006 7.695 7.903 7.566 7.639 101,600 -0.07(-0.95%)
May 10, 2006 7.661 8.133 7.661 7.712 316,420 -0.02(-0.22%)
May 09, 2006 7.919 8.127 7.544 7.729 191,702 -0.19(-2.41%)
May 08, 2006 7.577 8.480 7.577 7.919 359,242 +0.34(+4.52%)
May 05, 2006 7.527 7.947 7.061 7.577 767,967 -0.63(-7.66%)
May 04, 2006 8.413 8.475 8.194 8.205 111,035 -0.22(-2.66%)
May 03, 2006 8.587 8.637 8.430 8.430 163,561 -0.29(-3.34%)
May 02, 2006 8.884 8.940 8.654 8.721 64,231 -0.21(-2.32%)
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.