John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.352 5.374 5.303 5.308 18,963 -0.05(-0.91%)
Aug 30, 2007 5.395 5.422 5.330 5.357 14,181 +0.02(+0.31%)
Aug 29, 2007 5.379 5.433 5.330 5.341 27,533 -0.04(-0.71%)
Aug 28, 2007 5.564 5.564 5.346 5.379 21,052 -0.17(-3.13%)
Aug 27, 2007 5.482 5.602 5.461 5.553 7,906 +0.10(+1.79%)
Aug 24, 2007 5.499 5.602 5.450 5.455 19,066 -0.04(-0.79%)
Aug 23, 2007 5.879 6.048 5.450 5.499 35,585 -0.42(-7.16%)
Aug 22, 2007 5.792 5.972 5.618 5.923 29,405 +0.21(+3.71%)
Aug 21, 2007 5.499 5.792 5.374 5.711 46,003 +0.29(+5.32%)
Aug 20, 2007 5.439 5.488 5.417 5.422 23,700 -0.09(-1.58%)
Aug 17, 2007 5.635 5.678 5.466 5.509 24,270 +0.04(+0.70%)
Aug 16, 2007 5.852 5.852 5.444 5.471 80,957 -0.24(-4.19%)
Aug 15, 2007 6.026 6.119 5.624 5.711 58,787 -0.30(-4.98%)
Aug 14, 2007 6.200 6.325 5.988 6.010 27,212 -0.01(-0.09%)
Aug 13, 2007 6.494 6.494 6.015 6.015 43,441 +0.01(+0.09%)
Aug 10, 2007 6.119 6.119 5.988 6.010 49,831 -0.40(-6.28%)
Aug 09, 2007 6.168 6.690 6.157 6.412 45,085 +0.28(+4.61%)
Aug 08, 2007 6.146 6.445 6.086 6.129 57,910 +0.08(+1.26%)
Aug 07, 2007 6.042 6.151 5.983 6.053 26,603 +0.06(+1.00%)
Aug 06, 2007 6.119 6.119 5.983 5.994 37,600 -0.03(-0.54%)
Aug 03, 2007 6.010 6.255 5.983 6.026 29,326 -0.16(-2.64%)
Aug 02, 2007 6.265 6.363 6.168 6.189 14,249 +0.03(+0.44%)
Aug 01, 2007 6.070 6.478 6.070 6.162 17,456 +0.14(+2.26%)
Jul 31, 2007 6.053 6.146 5.983 6.026 9,928 +0.03(+0.54%)
Jul 30, 2007 6.146 6.178 5.988 5.994 24,454 -0.14(-2.22%)
Jul 27, 2007 6.314 6.314 6.037 6.129 16,156 +0.11(+1.81%)
Jul 26, 2007 6.314 6.314 5.983 6.021 27,655 -0.34(-5.30%)
Jul 25, 2007 6.314 6.521 6.314 6.358 19,592 +0.11(+1.83%)
Jul 24, 2007 6.293 6.412 6.206 6.244 32,816 -0.15(-2.30%)
Jul 23, 2007 6.255 6.499 6.255 6.391 31,806 +0.34(+5.57%)
Jul 20, 2007 6.162 6.227 6.037 6.053 14,593 -0.02(-0.36%)
Jul 19, 2007 6.124 6.238 6.064 6.075 13,973 +0.03(+0.54%)
Jul 18, 2007 6.157 6.287 6.037 6.042 29,427 -0.12(-1.94%)
Jul 17, 2007 6.032 6.282 5.999 6.162 30,521 +0.14(+2.26%)
Jul 16, 2007 6.298 6.298 5.994 6.026 39,198 -0.12(-1.95%)
Jul 13, 2007 6.418 6.461 6.146 6.146 21,898 -0.26(-4.07%)
Jul 12, 2007 6.331 6.575 6.287 6.407 33,617 +0.15(+2.35%)
Jul 11, 2007 6.178 6.287 6.151 6.260 25,972 +0.05(+0.88%)
Jul 10, 2007 6.200 6.217 6.091 6.206 19,473 +0.20(+3.35%)
Jul 09, 2007 6.010 6.059 5.983 6.004 61,122 -0.01(-0.09%)
Jul 06, 2007 6.037 6.086 5.988 6.010 50,184 -0.05(-0.81%)
Jul 05, 2007 6.113 6.222 6.004 6.059 40,909 +0.02(+0.36%)
Jul 03, 2007 6.065 6.076 6.037 6.037 8,095 -0.01(-0.09%)
Jul 02, 2007 6.032 6.140 6.032 6.042 35,653 +0.06(+1.00%)
Jun 29, 2007 6.026 6.064 5.983 5.983 124,055 -0.02(-0.27%)
Jun 28, 2007 6.015 6.032 5.983 5.999 45,008 -0.01(-0.18%)
Jun 27, 2007 5.983 6.048 5.983 6.010 14,814 -0.02(-0.27%)
Jun 26, 2007 6.091 6.091 6.026 6.026 22,571 -0.12(-1.95%)
Jun 25, 2007 6.173 6.222 6.064 6.146 35,781 +0.04(+0.71%)
Jun 22, 2007 5.858 6.102 5.819 6.102 41,781 +0.27(+4.57%)
Jun 21, 2007 5.618 5.874 5.613 5.836 44,425 +0.19(+3.37%)
Jun 20, 2007 5.678 5.678 5.618 5.645 22,983 -0.01(-0.19%)
Jun 19, 2007 5.689 5.700 5.656 5.656 29,602 -0.04(-0.76%)
Jun 18, 2007 5.673 5.716 5.673 5.700 14,341 +0.03(+0.48%)
Jun 15, 2007 5.694 5.716 5.673 5.673 49,091 -0.04(-0.67%)
Jun 14, 2007 5.684 5.760 5.682 5.711 38,243 -0.05(-0.85%)
Jun 13, 2007 5.722 5.776 5.722 5.760 39,898 +0.02(+0.38%)
Jun 12, 2007 5.760 5.945 5.738 5.738 48,724 -0.03(-0.57%)
Jun 11, 2007 5.776 5.825 5.771 5.771 27,826 -0.03(-0.47%)
Jun 08, 2007 5.972 5.972 5.792 5.798 84,394 -0.10(-1.75%)
Jun 07, 2007 5.994 6.527 5.901 5.901 49,090 -0.07(-1.09%)
Jun 06, 2007 5.953 5.988 5.950 5.966 33,331 -0.02(-0.27%)
Jun 05, 2007 5.988 6.004 5.956 5.983 47,889 +0.01(+0.09%)
Jun 04, 2007 5.999 6.015 5.928 5.977 45,238 -0.01(-0.18%)
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.