John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.021 6.075 6.015 6.015 46,367 -0.07(-1.07%)
May 30, 2007 5.983 6.135 5.983 6.081 30,089 +0.09(+1.45%)
May 29, 2007 6.233 6.233 5.966 5.994 122,757 -0.24(-3.92%)
May 25, 2007 6.233 6.238 6.200 6.238 26,353 -0.01(-0.09%)
May 24, 2007 6.342 6.478 6.195 6.244 40,935 -0.09(-1.37%)
May 23, 2007 6.521 6.521 6.222 6.331 74,638 -0.18(-2.84%)
May 22, 2007 6.510 6.554 6.510 6.516 21,183 +0.05(+0.76%)
May 21, 2007 6.374 6.581 6.314 6.467 61,778 +0.18(+2.94%)
May 18, 2007 6.418 6.472 6.168 6.282 84,331 -0.17(-2.70%)
May 17, 2007 6.673 6.673 6.429 6.456 137,415 -0.16(-2.38%)
May 16, 2007 6.635 6.711 6.581 6.614 97,753 -0.02(-0.33%)
May 15, 2007 6.880 6.918 6.586 6.635 130,170 -0.19(-2.79%)
May 14, 2007 6.793 6.891 6.793 6.826 44,578 -0.15(-2.11%)
May 11, 2007 6.657 6.973 6.652 6.973 42,226 +0.31(+4.65%)
May 10, 2007 6.652 6.690 6.581 6.662 106,130 +0.02(+0.33%)
May 09, 2007 6.717 6.717 6.581 6.641 123,511 -0.03(-0.49%)
May 08, 2007 7.043 7.043 6.287 6.673 219,251 -0.94(-12.29%)
May 07, 2007 7.495 7.614 7.356 7.609 63,940 +0.16(+2.12%)
May 04, 2007 7.428 7.484 7.424 7.451 24,102 +0.08(+1.11%)
May 03, 2007 7.244 7.391 7.244 7.370 15,626 +0.08(+1.12%)
May 02, 2007 7.255 7.353 7.255 7.288 44,072 +0.05(+0.68%)
May 01, 2007 7.266 7.304 7.174 7.239 22,337 -0.08(-1.04%)
Apr 30, 2007 7.375 7.375 7.272 7.315 6,251 -0.08(-1.10%)
Apr 27, 2007 7.375 7.478 7.375 7.397 12,938 +0.02(+0.22%)
Apr 26, 2007 7.391 7.418 7.380 7.380 6,251 -0.04(-0.51%)
Apr 25, 2007 7.462 7.462 7.386 7.418 19,561 +0.03(+0.37%)
Apr 24, 2007 7.489 7.489 7.391 7.391 11,853 -0.06(-0.80%)
Apr 23, 2007 7.424 7.467 7.397 7.451 21,381 +0.01(+0.07%)
Apr 20, 2007 7.489 7.489 7.429 7.446 9,560 +0.02(+0.22%)
Apr 19, 2007 7.467 7.473 7.429 7.429 6,067 -0.02(-0.29%)
Apr 18, 2007 7.467 7.473 7.446 7.451 8,889 +0.03(+0.37%)
Apr 17, 2007 7.429 7.462 7.413 7.424 15,867 +0.04(+0.52%)
Apr 16, 2007 7.380 7.457 7.326 7.386 15,380 +0.00(+0.00%)
Apr 13, 2007 7.527 7.598 7.179 7.386 49,097 -0.16(-2.16%)
Apr 12, 2007 7.647 7.647 7.457 7.549 14,893 -0.09(-1.14%)
Apr 11, 2007 7.522 7.696 7.495 7.636 19,061 +0.23(+3.08%)
Apr 10, 2007 7.603 7.603 7.147 7.408 33,689 -0.03(-0.37%)
Apr 09, 2007 7.680 7.750 7.326 7.435 26,660 -0.17(-2.29%)
Apr 05, 2007 7.609 7.609 7.478 7.609 21,508 +0.01(+0.07%)
Apr 04, 2007 7.527 7.603 7.516 7.603 18,312 +0.05(+0.72%)
Apr 03, 2007 7.467 7.571 7.424 7.549 14,547 +0.10(+1.39%)
Apr 02, 2007 7.220 7.462 7.206 7.446 23,043 +0.20(+2.70%)
Mar 30, 2007 7.288 7.342 7.168 7.250 35,167 -0.11(-1.55%)
Mar 29, 2007 7.299 7.375 7.179 7.364 24,724 +0.15(+2.03%)
Mar 28, 2007 7.304 7.304 7.168 7.217 22,155 -0.13(-1.70%)
Mar 27, 2007 7.288 7.342 7.261 7.342 11,767 +0.04(+0.52%)
Mar 26, 2007 7.331 7.337 7.239 7.304 21,832 -0.05(-0.67%)
Mar 23, 2007 7.070 7.359 7.065 7.353 35,980 +0.01(+0.15%)
Mar 22, 2007 7.326 7.342 7.272 7.342 31,672 +0.00(+0.00%)
Mar 21, 2007 7.234 7.375 7.179 7.342 44,265 +0.10(+1.43%)
Mar 20, 2007 7.250 7.321 7.206 7.239 53,017 +0.05(+0.68%)
Mar 19, 2007 7.473 7.473 7.114 7.190 49,239 -0.15(-2.07%)
Mar 16, 2007 7.473 7.473 7.331 7.342 10,373 -0.11(-1.46%)
Mar 15, 2007 7.467 7.478 7.370 7.451 17,025 +0.03(+0.37%)
Mar 14, 2007 7.484 7.587 7.250 7.424 33,261 -0.13(-1.66%)
Mar 13, 2007 7.663 7.723 7.549 7.549 34,292 -0.13(-1.63%)
Mar 12, 2007 7.435 7.767 7.418 7.674 38,374 +0.03(+0.43%)
Mar 09, 2007 7.554 7.701 7.375 7.641 74,391 +0.09(+1.15%)
Mar 08, 2007 7.761 7.854 7.473 7.554 109,980 -0.14(-1.77%)
Mar 07, 2007 7.924 7.924 7.680 7.690 63,751 -0.29(-3.61%)
Mar 06, 2007 8.017 8.158 7.875 7.979 85,015 -0.06(-0.74%)
Mar 05, 2007 7.522 8.158 7.446 8.039 91,171 +0.45(+5.87%)
Mar 02, 2007 7.587 7.696 7.587 7.593 27,309 -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.