John B Sanfilippo (NQ: JBSS )

94.77 +2.22 (+2.39%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.352 5.374 5.303 5.309 18,962 -0.05(-0.91%)
Aug 30, 2007 5.396 5.423 5.330 5.357 14,180 +0.02(+0.31%)
Aug 29, 2007 5.379 5.434 5.330 5.341 27,532 -0.04(-0.71%)
Aug 28, 2007 5.564 5.564 5.347 5.379 21,051 -0.17(-3.13%)
Aug 27, 2007 5.483 5.602 5.461 5.553 7,905 +0.10(+1.79%)
Aug 24, 2007 5.499 5.602 5.450 5.455 19,065 -0.04(-0.79%)
Aug 23, 2007 5.880 6.048 5.450 5.499 35,583 -0.42(-7.16%)
Aug 22, 2007 5.793 5.972 5.619 5.923 29,403 +0.21(+3.71%)
Aug 21, 2007 5.499 5.793 5.374 5.711 46,000 +0.29(+5.32%)
Aug 20, 2007 5.439 5.488 5.417 5.423 23,698 -0.09(-1.58%)
Aug 17, 2007 5.635 5.678 5.466 5.510 24,268 +0.04(+0.70%)
Aug 16, 2007 5.852 5.852 5.445 5.472 80,952 -0.24(-4.19%)
Aug 15, 2007 6.027 6.119 5.624 5.711 58,783 -0.30(-4.98%)
Aug 14, 2007 6.201 6.326 5.988 6.010 27,210 -0.01(-0.09%)
Aug 13, 2007 6.494 6.494 6.016 6.016 43,439 +0.01(+0.09%)
Aug 10, 2007 6.119 6.119 5.988 6.010 49,828 -0.40(-6.28%)
Aug 09, 2007 6.168 6.690 6.157 6.413 45,082 +0.28(+4.61%)
Aug 08, 2007 6.146 6.445 6.086 6.130 57,906 +0.08(+1.26%)
Aug 07, 2007 6.043 6.152 5.983 6.054 26,601 +0.06(+1.00%)
Aug 06, 2007 6.119 6.119 5.983 5.994 37,598 -0.03(-0.54%)
Aug 03, 2007 6.010 6.255 5.983 6.027 29,324 -0.16(-2.64%)
Aug 02, 2007 6.266 6.364 6.168 6.190 14,248 +0.03(+0.44%)
Aug 01, 2007 6.070 6.478 6.070 6.162 17,455 +0.14(+2.26%)
Jul 31, 2007 6.054 6.146 5.983 6.027 9,928 +0.03(+0.54%)
Jul 30, 2007 6.146 6.179 5.988 5.994 24,452 -0.14(-2.22%)
Jul 27, 2007 6.315 6.315 6.037 6.130 16,155 +0.11(+1.81%)
Jul 26, 2007 6.315 6.315 5.983 6.021 27,653 -0.34(-5.30%)
Jul 25, 2007 6.315 6.521 6.315 6.358 19,591 +0.11(+1.83%)
Jul 24, 2007 6.293 6.413 6.206 6.244 32,814 -0.15(-2.30%)
Jul 23, 2007 6.255 6.500 6.255 6.391 31,804 +0.34(+5.57%)
Jul 20, 2007 6.162 6.228 6.037 6.054 14,592 -0.02(-0.36%)
Jul 19, 2007 6.124 6.239 6.065 6.075 13,972 +0.03(+0.54%)
Jul 18, 2007 6.157 6.288 6.037 6.043 29,425 -0.12(-1.94%)
Jul 17, 2007 6.032 6.282 5.999 6.162 30,519 +0.14(+2.26%)
Jul 16, 2007 6.298 6.298 5.994 6.027 39,195 -0.12(-1.95%)
Jul 13, 2007 6.418 6.462 6.146 6.146 21,897 -0.26(-4.07%)
Jul 12, 2007 6.331 6.576 6.288 6.407 33,615 +0.15(+2.35%)
Jul 11, 2007 6.179 6.288 6.152 6.260 25,971 +0.05(+0.88%)
Jul 10, 2007 6.201 6.217 6.092 6.206 19,472 +0.20(+3.35%)
Jul 09, 2007 6.010 6.059 5.983 6.005 61,118 -0.01(-0.09%)
Jul 06, 2007 6.037 6.086 5.988 6.010 50,181 -0.05(-0.81%)
Jul 05, 2007 6.114 6.222 6.005 6.059 40,907 +0.02(+0.36%)
Jul 03, 2007 6.066 6.076 6.037 6.037 8,095 -0.01(-0.09%)
Jul 02, 2007 6.032 6.141 6.032 6.043 35,651 +0.06(+1.00%)
Jun 29, 2007 6.027 6.065 5.983 5.983 124,048 -0.02(-0.27%)
Jun 28, 2007 6.016 6.032 5.983 5.999 45,005 -0.01(-0.18%)
Jun 27, 2007 5.983 6.048 5.983 6.010 14,813 -0.02(-0.27%)
Jun 26, 2007 6.092 6.092 6.027 6.027 22,569 -0.12(-1.95%)
Jun 25, 2007 6.173 6.222 6.065 6.146 35,779 +0.04(+0.71%)
Jun 22, 2007 5.858 6.103 5.820 6.103 41,779 +0.27(+4.57%)
Jun 21, 2007 5.619 5.874 5.613 5.836 44,422 +0.19(+3.37%)
Jun 20, 2007 5.678 5.678 5.619 5.646 22,981 -0.01(-0.19%)
Jun 19, 2007 5.689 5.700 5.657 5.657 29,600 -0.04(-0.76%)
Jun 18, 2007 5.673 5.716 5.673 5.700 14,340 +0.03(+0.48%)
Jun 15, 2007 5.695 5.716 5.673 5.673 49,089 -0.04(-0.67%)
Jun 14, 2007 5.684 5.760 5.683 5.711 38,241 -0.05(-0.85%)
Jun 13, 2007 5.722 5.776 5.722 5.760 39,896 +0.02(+0.38%)
Jun 12, 2007 5.760 5.945 5.738 5.738 48,721 -0.03(-0.57%)
Jun 11, 2007 5.776 5.825 5.771 5.771 27,824 -0.03(-0.47%)
Jun 08, 2007 5.972 5.972 5.793 5.798 84,389 -0.10(-1.75%)
Jun 07, 2007 5.994 6.527 5.901 5.901 49,087 -0.07(-1.09%)
Jun 06, 2007 5.954 5.988 5.950 5.967 33,329 -0.02(-0.27%)
Jun 05, 2007 5.988 6.005 5.956 5.983 47,886 +0.01(+0.09%)
Jun 04, 2007 5.999 6.016 5.929 5.978 45,235 -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.