John B Sanfilippo (NQ: JBSS )

106.51 +1.10 (+1.04%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.543 4.599 4.448 4.583 78,112 +0.06(+1.24%)
Sep 27, 2007 4.302 4.532 4.302 4.526 138,793 +0.24(+5.49%)
Sep 26, 2007 4.235 4.369 4.072 4.291 129,870 +0.09(+2.14%)
Sep 25, 2007 4.117 4.431 4.078 4.201 130,355 +0.12(+3.03%)
Sep 24, 2007 4.532 4.549 3.775 4.078 173,085 -0.40(-9.01%)
Sep 21, 2007 4.655 4.762 4.431 4.482 48,552 -0.16(-3.39%)
Sep 20, 2007 4.588 4.740 4.571 4.639 114,391 +0.08(+1.85%)
Sep 19, 2007 4.599 4.678 4.465 4.554 61,078 +0.01(+0.25%)
Sep 18, 2007 4.639 4.650 4.532 4.543 27,964 -0.11(-2.29%)
Sep 17, 2007 4.700 4.740 4.605 4.650 36,931 -0.02(-0.36%)
Sep 14, 2007 5.323 5.329 4.560 4.667 192,998 -0.15(-3.03%)
Sep 13, 2007 5.020 5.082 4.812 4.812 37,746 -0.14(-2.83%)
Sep 12, 2007 4.936 5.222 4.913 4.953 65,981 -0.02(-0.45%)
Sep 11, 2007 5.211 5.306 4.953 4.975 78,135 -0.35(-6.63%)
Sep 10, 2007 5.418 5.469 5.289 5.329 37,522 -0.12(-2.26%)
Sep 07, 2007 5.458 5.458 5.357 5.452 23,341 +0.00(+0.00%)
Sep 06, 2007 5.452 5.491 5.435 5.452 16,758 +0.02(+0.31%)
Sep 05, 2007 5.491 5.491 5.413 5.435 17,425 -0.10(-1.82%)
Sep 04, 2007 5.525 5.542 5.491 5.536 13,779 +0.06(+1.13%)
Aug 31, 2007 5.519 5.542 5.469 5.474 18,388 -0.05(-0.91%)
Aug 30, 2007 5.564 5.592 5.497 5.525 13,751 +0.02(+0.31%)
Aug 29, 2007 5.547 5.603 5.497 5.508 26,698 -0.04(-0.71%)
Aug 28, 2007 5.738 5.738 5.514 5.547 20,413 -0.18(-3.13%)
Aug 27, 2007 5.654 5.777 5.631 5.727 7,666 +0.10(+1.79%)
Aug 24, 2007 5.671 5.777 5.620 5.626 18,488 -0.04(-0.79%)
Aug 23, 2007 6.063 6.237 5.620 5.671 34,505 -0.44(-7.16%)
Aug 22, 2007 5.974 6.159 5.794 6.108 28,513 +0.22(+3.71%)
Aug 21, 2007 5.671 5.974 5.542 5.889 44,607 +0.30(+5.32%)
Aug 20, 2007 5.609 5.659 5.587 5.592 22,981 -0.09(-1.58%)
Aug 17, 2007 5.811 5.856 5.637 5.682 23,533 +0.04(+0.70%)
Aug 16, 2007 6.035 6.035 5.615 5.643 78,501 -0.25(-4.19%)
Aug 15, 2007 6.215 6.310 5.800 5.889 57,003 -0.31(-4.98%)
Aug 14, 2007 6.394 6.523 6.175 6.198 26,386 -0.01(-0.09%)
Aug 13, 2007 6.697 6.697 6.204 6.204 42,123 +0.01(+0.09%)
Aug 10, 2007 6.310 6.310 6.175 6.198 48,319 -0.42(-6.28%)
Aug 09, 2007 6.361 6.899 6.349 6.613 43,717 +0.29(+4.61%)
Aug 08, 2007 6.338 6.647 6.276 6.321 56,152 +0.08(+1.26%)
Aug 07, 2007 6.232 6.344 6.170 6.243 25,796 +0.06(+1.00%)
Aug 06, 2007 6.310 6.310 6.170 6.181 36,459 -0.03(-0.54%)
Aug 03, 2007 6.198 6.450 6.170 6.215 28,436 -0.17(-2.64%)
Aug 02, 2007 6.462 6.562 6.361 6.383 13,817 +0.03(+0.44%)
Aug 01, 2007 6.260 6.680 6.260 6.355 16,926 +0.14(+2.26%)
Jul 31, 2007 6.243 6.338 6.170 6.215 9,627 +0.03(+0.54%)
Jul 30, 2007 6.338 6.372 6.175 6.181 23,712 -0.14(-2.22%)
Jul 27, 2007 6.512 6.512 6.226 6.321 15,665 +0.11(+1.81%)
Jul 26, 2007 6.512 6.512 6.170 6.209 26,815 -0.35(-5.30%)
Jul 25, 2007 6.512 6.725 6.512 6.557 18,998 +0.12(+1.83%)
Jul 24, 2007 6.490 6.613 6.400 6.439 31,820 -0.15(-2.30%)
Jul 23, 2007 6.450 6.703 6.450 6.591 30,841 +0.35(+5.57%)
Jul 20, 2007 6.355 6.422 6.226 6.243 14,150 -0.02(-0.36%)
Jul 19, 2007 6.316 6.433 6.254 6.265 13,549 +0.03(+0.54%)
Jul 18, 2007 6.349 6.484 6.226 6.232 28,534 -0.12(-1.94%)
Jul 17, 2007 6.220 6.478 6.187 6.355 29,595 +0.14(+2.26%)
Jul 16, 2007 6.495 6.495 6.181 6.215 38,008 -0.12(-1.95%)
Jul 13, 2007 6.619 6.663 6.338 6.338 21,233 -0.27(-4.07%)
Jul 12, 2007 6.529 6.781 6.484 6.607 32,597 +0.15(+2.35%)
Jul 11, 2007 6.372 6.484 6.344 6.456 25,184 +0.06(+0.88%)
Jul 10, 2007 6.394 6.411 6.282 6.400 18,882 +0.21(+3.35%)
Jul 09, 2007 6.198 6.248 6.170 6.192 59,267 -0.01(-0.09%)
Jul 06, 2007 6.226 6.276 6.175 6.198 48,661 -0.05(-0.81%)
Jul 05, 2007 6.304 6.417 6.192 6.248 39,668 +0.02(+0.36%)
Jul 03, 2007 6.255 6.266 6.226 6.226 7,849 -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.