John B Sanfilippo (NQ: JBSS )

94.81 +2.26 (+2.44%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.044 7.511 7.044 7.511 86,087 +0.47(+6.64%)
May 30, 2006 7.142 7.250 7.000 7.044 75,288 -0.13(-1.82%)
May 26, 2006 7.207 7.365 7.065 7.174 74,192 +0.02(+0.30%)
May 25, 2006 7.283 7.316 7.103 7.152 68,266 -0.01(-0.15%)
May 24, 2006 7.408 7.408 7.027 7.163 118,510 -0.30(-4.01%)
May 23, 2006 7.560 7.615 7.283 7.462 395,137 -0.07(-0.94%)
May 22, 2006 7.598 7.615 7.452 7.533 110,369 +0.00(+0.00%)
May 19, 2006 7.468 7.636 7.468 7.533 111,478 +0.06(+0.80%)
May 18, 2006 7.500 7.588 7.343 7.473 140,131 +0.00(+0.00%)
May 17, 2006 7.392 7.604 7.125 7.473 196,176 +0.03(+0.37%)
May 16, 2006 7.626 7.626 7.370 7.446 62,981 -0.16(-2.14%)
May 15, 2006 7.500 7.615 7.435 7.609 93,743 +0.07(+0.87%)
May 12, 2006 7.397 7.620 7.397 7.544 91,949 +0.14(+1.84%)
May 11, 2006 7.462 7.664 7.337 7.408 104,767 -0.07(-0.95%)
May 10, 2006 7.430 7.887 7.430 7.479 326,284 -0.02(-0.22%)
May 09, 2006 7.680 7.881 7.316 7.495 197,678 -0.18(-2.41%)
May 08, 2006 7.348 8.224 7.348 7.680 370,440 +0.33(+4.52%)
May 05, 2006 7.299 7.707 6.848 7.348 791,906 -0.61(-7.66%)
May 04, 2006 8.159 8.218 7.947 7.957 114,497 -0.22(-2.66%)
May 03, 2006 8.327 8.376 8.175 8.175 168,660 -0.28(-3.34%)
May 02, 2006 8.616 8.670 8.393 8.458 66,233 -0.20(-2.32%)
May 01, 2006 8.523 8.784 8.523 8.659 39,736 +0.18(+2.12%)
Apr 28, 2006 8.393 8.713 8.338 8.480 114,357 +0.08(+0.97%)
Apr 27, 2006 8.648 8.724 8.398 8.398 17,350 -0.27(-3.14%)
Apr 26, 2006 8.610 8.697 8.507 8.670 89,005 +0.13(+1.53%)
Apr 25, 2006 8.708 8.708 8.365 8.539 119,509 -0.20(-2.30%)
Apr 24, 2006 9.023 9.062 8.719 8.741 275,656 -0.26(-2.84%)
Apr 21, 2006 9.089 9.110 8.849 8.996 139,948 +0.03(+0.36%)
Apr 20, 2006 8.893 9.018 8.871 8.964 169,579 +0.09(+1.04%)
Apr 19, 2006 8.773 8.871 8.768 8.871 126,741 +0.07(+0.80%)
Apr 18, 2006 8.773 8.860 8.719 8.800 64,856 +0.10(+1.12%)
Apr 17, 2006 8.773 8.806 8.654 8.703 49,574 -0.05(-0.56%)
Apr 13, 2006 8.746 8.800 8.703 8.751 87,354 +0.03(+0.37%)
Apr 12, 2006 8.654 8.784 8.643 8.719 198,472 +0.07(+0.75%)
Apr 11, 2006 8.697 8.785 8.648 8.654 71,421 +0.00(+0.00%)
Apr 10, 2006 8.719 8.719 8.632 8.654 30,823 -0.08(-0.87%)
Apr 07, 2006 8.757 8.757 8.567 8.730 69,884 +0.00(+0.00%)
Apr 06, 2006 8.539 8.757 8.512 8.730 77,514 +0.27(+3.22%)
Apr 05, 2006 8.469 8.518 8.425 8.458 21,464 +0.04(+0.52%)
Apr 04, 2006 8.528 8.545 8.409 8.414 81,495 -0.13(-1.53%)
Apr 03, 2006 8.703 8.703 8.534 8.545 32,740 -0.07(-0.76%)
Mar 31, 2006 8.490 8.648 8.354 8.610 48,940 +0.15(+1.80%)
Mar 30, 2006 8.349 8.458 8.327 8.458 26,353 +0.11(+1.30%)
Mar 29, 2006 8.175 8.387 8.164 8.349 51,593 +0.16(+1.93%)
Mar 28, 2006 8.202 8.246 8.115 8.191 47,677 -0.04(-0.53%)
Mar 27, 2006 8.431 8.556 8.186 8.235 64,560 -0.14(-1.69%)
Mar 24, 2006 8.295 8.382 8.137 8.376 81,596 +0.14(+1.65%)
Mar 23, 2006 8.164 8.283 8.082 8.240 42,654 +0.10(+1.20%)
Mar 22, 2006 8.099 8.240 8.050 8.142 97,258 +0.07(+0.81%)
Mar 21, 2006 8.213 8.300 8.066 8.077 88,650 -0.17(-2.04%)
Mar 20, 2006 8.142 8.267 8.142 8.246 72,094 +0.08(+1.00%)
Mar 17, 2006 8.202 8.246 8.082 8.164 141,295 +0.02(+0.27%)
Mar 16, 2006 8.240 8.300 8.072 8.142 50,102 -0.05(-0.66%)
Mar 15, 2006 8.104 8.414 8.077 8.197 149,642 +0.11(+1.34%)
Mar 14, 2006 8.104 8.104 8.001 8.088 60,933 -0.01(-0.13%)
Mar 13, 2006 8.104 8.273 8.034 8.099 146,149 -0.03(-0.40%)
Mar 10, 2006 8.104 8.322 8.050 8.131 207,047 +0.19(+2.40%)
Mar 09, 2006 7.849 8.006 7.805 7.941 159,841 +0.11(+1.46%)
Mar 08, 2006 7.827 8.044 7.702 7.827 308,013 -0.02(-0.28%)
Mar 07, 2006 7.938 8.121 7.778 7.849 68,969 -0.15(-1.84%)
Mar 06, 2006 8.213 8.393 7.995 7.995 90,965 -0.16(-1.93%)
Mar 03, 2006 7.995 8.262 7.974 8.153 51,574 +0.17(+2.18%)
Mar 02, 2006 8.006 8.034 7.914 7.979 88,134 -0.11(-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.