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 (%)
May 31, 2006 12.95 13.81 12.95 13.81 46,824 +0.86(+6.64%)
May 30, 2006 13.13 13.33 12.87 12.95 40,950 -0.24(-1.82%)
May 26, 2006 13.25 13.54 12.99 13.19 40,354 +0.04(+0.30%)
May 25, 2006 13.39 13.45 13.06 13.15 37,131 -0.02(-0.15%)
May 24, 2006 13.62 13.62 12.92 13.17 64,459 -0.55(-4.01%)
May 23, 2006 13.90 14.00 13.39 13.72 214,919 -0.13(-0.94%)
May 22, 2006 13.97 14.00 13.70 13.85 60,031 +0.00(+0.00%)
May 19, 2006 13.73 14.04 13.73 13.85 60,634 +0.11(+0.80%)
May 18, 2006 13.79 13.95 13.50 13.74 76,219 +0.00(+0.00%)
May 17, 2006 13.59 13.98 13.10 13.74 106,702 +0.05(+0.37%)
May 16, 2006 14.02 14.02 13.55 13.69 34,256 -0.30(-2.14%)
May 15, 2006 13.79 14.00 13.67 13.99 50,988 +0.12(+0.87%)
May 12, 2006 13.60 14.01 13.60 13.87 50,012 +0.25(+1.84%)
May 11, 2006 13.72 14.09 13.49 13.62 56,984 -0.13(-0.95%)
May 10, 2006 13.66 14.50 13.66 13.75 177,469 -0.03(-0.22%)
May 09, 2006 14.12 14.49 13.45 13.78 107,519 -0.34(-2.41%)
May 08, 2006 13.51 15.12 13.51 14.12 201,486 +0.61(+4.52%)
May 05, 2006 13.42 14.17 12.59 13.51 430,725 -1.12(-7.66%)
May 04, 2006 15.00 15.11 14.61 14.63 62,276 -0.40(-2.66%)
May 03, 2006 15.31 15.40 15.03 15.03 91,736 -0.52(-3.34%)
May 02, 2006 15.84 15.94 15.43 15.55 36,025 -0.37(-2.32%)
May 01, 2006 15.67 16.15 15.67 15.92 21,613 +0.33(+2.12%)
Apr 28, 2006 15.43 16.02 15.33 15.59 62,200 +0.15(+0.97%)
Apr 27, 2006 15.90 16.04 15.44 15.44 9,437 -0.50(-3.14%)
Apr 26, 2006 15.83 15.99 15.64 15.94 48,411 +0.24(+1.53%)
Apr 25, 2006 16.01 16.01 15.38 15.70 65,002 -0.37(-2.30%)
Apr 24, 2006 16.59 16.66 16.03 16.07 149,932 -0.47(-2.84%)
Apr 21, 2006 16.71 16.75 16.27 16.54 76,119 +0.06(+0.36%)
Apr 20, 2006 16.35 16.58 16.31 16.48 92,236 +0.17(+1.04%)
Apr 19, 2006 16.13 16.31 16.12 16.31 68,936 +0.13(+0.80%)
Apr 18, 2006 16.13 16.29 16.03 16.18 35,276 +0.18(+1.12%)
Apr 17, 2006 16.13 16.19 15.91 16.00 26,964 -0.09(-0.56%)
Apr 13, 2006 16.08 16.18 16.00 16.09 47,513 +0.06(+0.37%)
Apr 12, 2006 15.91 16.15 15.89 16.03 107,951 +0.12(+0.75%)
Apr 11, 2006 15.99 16.15 15.90 15.91 38,847 +0.00(+0.00%)
Apr 10, 2006 16.03 16.03 15.87 15.91 16,765 -0.14(-0.87%)
Apr 07, 2006 16.10 16.10 15.75 16.05 38,011 +0.00(+0.00%)
Apr 06, 2006 15.70 16.10 15.65 16.05 42,161 +0.50(+3.22%)
Apr 05, 2006 15.57 15.66 15.49 15.55 11,675 +0.08(+0.52%)
Apr 04, 2006 15.68 15.71 15.46 15.47 44,326 -0.24(-1.53%)
Apr 03, 2006 16.00 16.00 15.69 15.71 17,808 -0.12(-0.76%)
Mar 31, 2006 15.61 15.90 15.36 15.83 26,619 +0.28(+1.80%)
Mar 30, 2006 15.35 15.55 15.31 15.55 14,334 +0.20(+1.30%)
Mar 29, 2006 15.03 15.42 15.01 15.35 28,062 +0.29(+1.93%)
Mar 28, 2006 15.08 15.16 14.92 15.06 25,932 -0.08(-0.53%)
Mar 27, 2006 15.50 15.73 15.05 15.14 35,115 -0.26(-1.69%)
Mar 24, 2006 15.25 15.41 14.96 15.40 44,381 +0.25(+1.65%)
Mar 23, 2006 15.01 15.23 14.86 15.15 23,200 +0.18(+1.20%)
Mar 22, 2006 14.89 15.15 14.80 14.97 52,900 +0.12(+0.81%)
Mar 21, 2006 15.10 15.26 14.83 14.85 48,218 -0.31(-2.04%)
Mar 20, 2006 14.97 15.20 14.97 15.16 39,213 +0.15(+1.00%)
Mar 17, 2006 15.08 15.16 14.86 15.01 76,852 +0.04(+0.27%)
Mar 16, 2006 15.15 15.26 14.84 14.97 27,251 -0.10(-0.66%)
Mar 15, 2006 14.90 15.47 14.85 15.07 81,392 +0.20(+1.34%)
Mar 14, 2006 14.90 14.90 14.71 14.87 33,142 -0.02(-0.13%)
Mar 13, 2006 14.90 15.21 14.77 14.89 79,492 -0.06(-0.40%)
Mar 10, 2006 14.90 15.30 14.80 14.95 112,615 +0.35(+2.40%)
Mar 09, 2006 14.43 14.72 14.35 14.60 86,939 +0.21(+1.46%)
Mar 08, 2006 14.39 14.79 14.16 14.39 167,531 -0.04(-0.28%)
Mar 07, 2006 14.60 14.93 14.30 14.43 37,513 -0.27(-1.84%)
Mar 06, 2006 15.10 15.43 14.70 14.70 49,477 -0.29(-1.93%)
Mar 03, 2006 14.70 15.19 14.66 14.99 28,052 +0.32(+2.18%)
Mar 02, 2006 14.72 14.77 14.55 14.67 47,937 -0.20(-1.34%)
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.