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, 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%)
May 01, 2006 8.789 9.058 8.789 8.929 38,535 +0.19(+2.12%)
Apr 28, 2006 8.654 8.985 8.598 8.744 110,900 +0.08(+0.97%)
Apr 27, 2006 8.918 8.996 8.660 8.660 16,825 -0.28(-3.14%)
Apr 26, 2006 8.878 8.968 8.772 8.940 86,315 +0.13(+1.53%)
Apr 25, 2006 8.979 8.979 8.626 8.806 115,896 -0.21(-2.30%)
Apr 24, 2006 9.305 9.344 8.991 9.013 267,323 -0.26(-2.84%)
Apr 21, 2006 9.372 9.394 9.125 9.277 135,717 +0.03(+0.36%)
Apr 20, 2006 9.170 9.299 9.148 9.243 164,453 +0.10(+1.04%)
Apr 19, 2006 9.047 9.148 9.041 9.148 122,910 +0.07(+0.80%)
Apr 18, 2006 9.047 9.136 8.991 9.075 62,895 +0.10(+1.13%)
Apr 17, 2006 9.047 9.080 8.923 8.974 48,075 -0.05(-0.56%)
Apr 13, 2006 9.019 9.075 8.974 9.024 84,713 +0.03(+0.37%)
Apr 12, 2006 8.923 9.058 8.912 8.991 192,472 +0.07(+0.75%)
Apr 11, 2006 8.968 9.059 8.918 8.923 69,262 +0.00(+0.00%)
Apr 10, 2006 8.991 8.991 8.901 8.923 29,891 -0.08(-0.87%)
Apr 07, 2006 9.030 9.030 8.834 9.002 67,772 +0.00(+0.00%)
Apr 06, 2006 8.806 9.030 8.778 9.002 75,171 +0.28(+3.22%)
Apr 05, 2006 8.733 8.783 8.688 8.721 20,816 +0.04(+0.52%)
Apr 04, 2006 8.794 8.811 8.671 8.677 79,031 -0.13(-1.53%)
Apr 03, 2006 8.974 8.974 8.800 8.811 31,751 -0.07(-0.76%)
Mar 31, 2006 8.755 8.918 8.615 8.878 47,460 +0.16(+1.80%)
Mar 30, 2006 8.609 8.721 8.587 8.721 25,557 +0.11(+1.30%)
Mar 29, 2006 8.430 8.649 8.419 8.609 50,033 +0.16(+1.93%)
Mar 28, 2006 8.458 8.503 8.368 8.447 46,235 -0.04(-0.53%)
Mar 27, 2006 8.693 8.822 8.441 8.491 62,608 -0.15(-1.69%)
Mar 24, 2006 8.553 8.643 8.391 8.637 79,129 +0.14(+1.65%)
Mar 23, 2006 8.419 8.541 8.334 8.497 41,364 +0.10(+1.20%)
Mar 22, 2006 8.351 8.497 8.301 8.396 94,318 +0.07(+0.81%)
Mar 21, 2006 8.469 8.559 8.318 8.329 85,970 -0.17(-2.04%)
Mar 20, 2006 8.396 8.525 8.396 8.503 69,915 +0.08(+1.00%)
Mar 17, 2006 8.458 8.503 8.334 8.419 137,024 +0.02(+0.27%)
Mar 16, 2006 8.497 8.559 8.323 8.396 48,587 -0.06(-0.66%)
Mar 15, 2006 8.357 8.677 8.329 8.452 145,118 +0.11(+1.34%)
Mar 14, 2006 8.357 8.357 8.250 8.340 59,090 -0.01(-0.13%)
Mar 13, 2006 8.357 8.531 8.284 8.351 141,731 -0.03(-0.40%)
Mar 10, 2006 8.357 8.581 8.301 8.385 200,788 +0.20(+2.40%)
Mar 09, 2006 8.093 8.256 8.048 8.189 155,009 +0.12(+1.46%)
Mar 08, 2006 8.071 8.295 7.942 8.071 298,701 -0.02(-0.28%)
Mar 07, 2006 8.186 8.374 8.020 8.093 66,884 -0.15(-1.84%)
Mar 06, 2006 8.469 8.654 8.245 8.245 88,215 -0.16(-1.93%)
Mar 03, 2006 8.245 8.520 8.222 8.407 50,015 +0.18(+2.18%)
Mar 02, 2006 8.256 8.284 8.161 8.228 85,469 -0.11(-1.35%)
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.