John B Sanfilippo (NQ: JBSS )

93.78 +1.23 (+1.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.565 7.598 7.397 7.457 58,443 -0.08(-1.08%)
Nov 29, 2005 7.614 7.631 7.511 7.538 76,134 -0.04(-0.50%)
Nov 28, 2005 7.620 7.680 7.446 7.576 73,158 -0.04(-0.50%)
Nov 25, 2005 7.505 7.701 7.505 7.614 13,545 -0.02(-0.28%)
Nov 23, 2005 7.435 7.647 7.402 7.636 44,995 +0.24(+3.31%)
Nov 22, 2005 7.631 7.718 7.380 7.391 124,706 -0.29(-3.82%)
Nov 21, 2005 7.620 7.728 7.511 7.685 129,205 +0.08(+1.00%)
Nov 18, 2005 7.576 7.620 7.457 7.609 124,658 +0.16(+2.12%)
Nov 17, 2005 7.522 7.614 7.446 7.451 72,189 -0.04(-0.58%)
Nov 16, 2005 7.554 7.631 7.489 7.495 137,839 -0.02(-0.29%)
Nov 15, 2005 7.527 7.636 7.478 7.516 78,435 +0.01(+0.14%)
Nov 14, 2005 7.614 7.641 7.478 7.505 66,189 -0.05(-0.65%)
Nov 11, 2005 7.435 7.582 7.413 7.554 141,066 +0.15(+2.02%)
Nov 10, 2005 7.386 7.516 7.370 7.405 107,781 +0.02(+0.33%)
Nov 09, 2005 7.549 7.571 7.370 7.380 100,612 -0.15(-1.95%)
Nov 08, 2005 7.587 7.739 7.489 7.527 142,933 -0.03(-0.36%)
Nov 07, 2005 7.620 7.658 7.446 7.554 189,320 -0.03(-0.43%)
Nov 04, 2005 7.473 7.620 7.435 7.587 341,448 +0.13(+1.68%)
Nov 03, 2005 7.337 7.478 7.304 7.462 315,080 +0.18(+2.46%)
Nov 02, 2005 7.462 7.478 7.223 7.283 1,233,289 -0.03(-0.37%)
Nov 01, 2005 8.591 8.593 7.288 7.310 1,557,197 -2.63(-26.48%)
Oct 31, 2005 9.768 10.02 9.746 9.942 79,981 +0.13(+1.27%)
Oct 28, 2005 9.659 9.817 9.632 9.817 81,055 +0.27(+2.85%)
Oct 27, 2005 9.795 9.806 9.474 9.545 63,218 -0.27(-2.77%)
Oct 26, 2005 9.980 10.01 9.817 9.817 89,847 +0.01(+0.11%)
Oct 25, 2005 9.730 10.06 9.670 9.806 66,404 +0.02(+0.17%)
Oct 24, 2005 9.529 9.790 9.507 9.790 65,524 +0.34(+3.57%)
Oct 21, 2005 9.496 9.822 9.246 9.453 92,460 -0.04(-0.46%)
Oct 20, 2005 9.268 9.545 9.268 9.496 47,751 +0.20(+2.16%)
Oct 19, 2005 9.338 9.371 9.240 9.295 59,388 -0.10(-1.04%)
Oct 18, 2005 9.507 9.507 9.322 9.393 58,439 -0.07(-0.75%)
Oct 17, 2005 9.382 9.496 9.251 9.463 45,822 +0.10(+1.10%)
Oct 14, 2005 9.480 9.518 9.246 9.360 46,852 -0.04(-0.46%)
Oct 13, 2005 9.496 9.583 9.246 9.404 126,396 +0.01(+0.12%)
Oct 12, 2005 9.714 9.735 9.251 9.393 44,063 -0.36(-3.68%)
Oct 11, 2005 9.387 9.817 9.387 9.752 144,970 +0.39(+4.18%)
Oct 10, 2005 9.442 9.512 9.164 9.360 90,364 -0.18(-1.88%)
Oct 07, 2005 9.589 9.686 9.518 9.540 122,079 -0.01(-0.11%)
Oct 06, 2005 9.627 9.676 9.469 9.550 68,122 +0.02(+0.17%)
Oct 05, 2005 9.746 9.746 9.518 9.534 46,585 -0.24(-2.50%)
Oct 04, 2005 9.768 9.920 9.627 9.779 115,906 +0.11(+1.12%)
Oct 03, 2005 9.578 9.703 9.480 9.670 117,390 +0.15(+1.60%)
Sep 30, 2005 9.512 9.610 9.463 9.518 61,342 -0.07(-0.74%)
Sep 29, 2005 9.485 9.594 9.453 9.589 91,660 +0.07(+0.69%)
Sep 28, 2005 9.529 9.681 9.469 9.523 185,826 -0.09(-0.96%)
Sep 27, 2005 9.686 9.763 9.491 9.616 138,799 -0.02(-0.17%)
Sep 26, 2005 9.311 9.768 9.311 9.632 196,079 +0.37(+3.99%)
Sep 23, 2005 9.262 9.376 9.186 9.262 84,839 -0.04(-0.41%)
Sep 22, 2005 9.300 9.453 9.175 9.300 217,348 +0.12(+1.30%)
Sep 21, 2005 9.409 9.409 9.170 9.181 230,223 -0.29(-3.04%)
Sep 20, 2005 9.719 9.719 9.251 9.469 235,753 -0.22(-2.30%)
Sep 19, 2005 9.795 10.06 9.659 9.692 80,304 -0.14(-1.38%)
Sep 16, 2005 10.05 10.05 9.589 9.828 161,253 -0.15(-1.47%)
Sep 15, 2005 9.980 10.03 9.877 9.975 100,715 -0.03(-0.33%)
Sep 14, 2005 10.09 10.14 9.980 10.01 73,546 -0.08(-0.76%)
Sep 13, 2005 9.953 10.08 9.822 10.08 366,926 +0.15(+1.48%)
Sep 12, 2005 10.02 10.09 9.844 9.937 248,153 -0.13(-1.30%)
Sep 09, 2005 10.02 10.20 10.01 10.07 190,272 +0.05(+0.49%)
Sep 08, 2005 10.06 10.18 9.964 10.02 103,107 -0.09(-0.91%)
Sep 07, 2005 9.942 10.11 9.795 10.11 159,070 +0.16(+1.58%)
Sep 06, 2005 9.866 9.986 9.572 9.953 345,655 +0.22(+2.23%)
Sep 02, 2005 9.768 9.871 9.654 9.735 92,066 +0.02(+0.17%)
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.