John B Sanfilippo (NQ: JBSS )

80.91 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.100 8.200 7.930 8.170 43,813 +0.10(+1.24%)
Sep 27, 2007 7.670 8.080 7.670 8.070 77,849 +0.42(+5.49%)
Sep 26, 2007 7.550 7.790 7.260 7.650 72,844 +0.16(+2.14%)
Sep 25, 2007 7.340 7.900 7.270 7.490 73,116 +0.22(+3.03%)
Sep 24, 2007 8.080 8.110 6.730 7.270 97,083 -0.72(-9.01%)
Sep 21, 2007 8.300 8.490 7.900 7.990 27,233 -0.28(-3.39%)
Sep 20, 2007 8.180 8.450 8.150 8.270 64,162 +0.15(+1.85%)
Sep 19, 2007 8.200 8.340 7.960 8.120 34,259 +0.02(+0.25%)
Sep 18, 2007 8.270 8.290 8.080 8.100 15,685 -0.19(-2.29%)
Sep 17, 2007 8.380 8.450 8.210 8.290 20,715 -0.03(-0.36%)
Sep 14, 2007 9.490 9.500 8.130 8.320 108,252 -0.26(-3.03%)
Sep 13, 2007 8.950 9.060 8.580 8.580 21,172 -0.25(-2.83%)
Sep 12, 2007 8.800 9.310 8.760 8.830 37,009 -0.04(-0.45%)
Sep 11, 2007 9.290 9.460 8.830 8.870 43,826 -0.63(-6.63%)
Sep 10, 2007 9.660 9.750 9.430 9.500 21,046 -0.22(-2.26%)
Sep 07, 2007 9.730 9.730 9.550 9.720 13,092 +0.00(+0.00%)
Sep 06, 2007 9.720 9.790 9.690 9.720 9,400 +0.03(+0.31%)
Sep 05, 2007 9.790 9.790 9.650 9.690 9,774 -0.18(-1.82%)
Sep 04, 2007 9.850 9.880 9.790 9.870 7,729 +0.11(+1.13%)
Aug 31, 2007 9.840 9.880 9.750 9.760 10,314 -0.09(-0.91%)
Aug 30, 2007 9.920 9.970 9.800 9.850 7,713 +0.03(+0.31%)
Aug 29, 2007 9.890 9.990 9.800 9.820 14,975 -0.07(-0.71%)
Aug 28, 2007 10.23 10.23 9.830 9.890 11,450 -0.32(-3.13%)
Aug 27, 2007 10.08 10.30 10.04 10.21 4,300 +0.18(+1.79%)
Aug 24, 2007 10.11 10.30 10.02 10.03 10,370 -0.08(-0.79%)
Aug 23, 2007 10.81 11.12 10.02 10.11 19,354 -0.78(-7.16%)
Aug 22, 2007 10.65 10.98 10.33 10.89 15,993 +0.39(+3.71%)
Aug 21, 2007 10.11 10.65 9.880 10.50 25,020 +0.53(+5.32%)
Aug 20, 2007 10.00 10.09 9.960 9.970 12,890 -0.16(-1.58%)
Aug 17, 2007 10.36 10.44 10.05 10.13 13,200 +0.07(+0.70%)
Aug 16, 2007 10.76 10.76 10.01 10.06 44,031 -0.44(-4.19%)
Aug 15, 2007 11.08 11.25 10.34 10.50 31,973 -0.55(-4.98%)
Aug 14, 2007 11.40 11.63 11.01 11.05 14,800 -0.01(-0.09%)
Aug 13, 2007 11.94 11.94 11.06 11.06 23,627 +0.01(+0.09%)
Aug 10, 2007 11.25 11.25 11.01 11.05 27,102 -0.74(-6.28%)
Aug 09, 2007 11.34 12.30 11.32 11.79 24,521 +0.52(+4.61%)
Aug 08, 2007 11.30 11.85 11.19 11.27 31,496 +0.14(+1.26%)
Aug 07, 2007 11.11 11.31 11.00 11.13 14,469 +0.11(+1.00%)
Aug 06, 2007 11.25 11.25 11.00 11.02 20,450 -0.06(-0.54%)
Aug 03, 2007 11.05 11.50 11.00 11.08 15,950 -0.30(-2.64%)
Aug 02, 2007 11.52 11.70 11.34 11.38 7,750 +0.05(+0.44%)
Aug 01, 2007 11.16 11.91 11.16 11.33 9,494 +0.25(+2.26%)
Jul 31, 2007 11.13 11.30 11.00 11.08 5,400 +0.06(+0.54%)
Jul 30, 2007 11.30 11.36 11.01 11.02 13,300 -0.25(-2.22%)
Jul 27, 2007 11.61 11.61 11.10 11.27 8,787 +0.20(+1.81%)
Jul 26, 2007 11.61 11.61 11.00 11.07 15,041 -0.62(-5.30%)
Jul 25, 2007 11.61 11.99 11.61 11.69 10,656 +0.21(+1.83%)
Jul 24, 2007 11.57 11.79 11.41 11.48 17,848 -0.27(-2.30%)
Jul 23, 2007 11.50 11.95 11.50 11.75 17,299 +0.62(+5.57%)
Jul 20, 2007 11.33 11.45 11.10 11.13 7,937 -0.04(-0.36%)
Jul 19, 2007 11.26 11.47 11.15 11.17 7,600 +0.06(+0.54%)
Jul 18, 2007 11.32 11.56 11.10 11.11 16,005 -0.22(-1.94%)
Jul 17, 2007 11.09 11.55 11.03 11.33 16,600 +0.25(+2.26%)
Jul 16, 2007 11.58 11.58 11.02 11.08 21,319 -0.22(-1.95%)
Jul 13, 2007 11.80 11.88 11.30 11.30 11,910 -0.48(-4.07%)
Jul 12, 2007 11.64 12.09 11.56 11.78 18,284 +0.27(+2.35%)
Jul 11, 2007 11.36 11.56 11.31 11.51 14,126 +0.10(+0.88%)
Jul 10, 2007 11.40 11.43 11.20 11.41 10,591 +0.37(+3.35%)
Jul 09, 2007 11.05 11.14 11.00 11.04 33,243 -0.01(-0.09%)
Jul 06, 2007 11.10 11.19 11.01 11.05 27,294 -0.09(-0.81%)
Jul 05, 2007 11.24 11.44 11.04 11.14 22,250 +0.04(+0.36%)
Jul 03, 2007 11.15 11.17 11.10 11.10 4,403 -0.01(-0.09%)
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.