John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.146 7.151 7.067 7.151 34,665 +0.02(+0.31%)
Jul 28, 2006 7.151 7.151 7.022 7.129 21,116 -0.02(-0.24%)
Jul 27, 2006 7.280 7.317 6.983 7.146 47,466 -0.13(-1.85%)
Jul 26, 2006 7.179 7.292 7.050 7.280 101,756 +0.10(+1.41%)
Jul 25, 2006 7.174 7.230 7.022 7.179 82,360 +0.01(+0.08%)
Jul 24, 2006 7.280 7.280 7.112 7.174 55,562 -0.11(-1.46%)
Jul 21, 2006 7.179 7.292 7.179 7.280 50,396 +0.04(+0.54%)
Jul 20, 2006 7.157 7.292 7.101 7.241 69,807 +0.07(+0.94%)
Jul 19, 2006 7.151 7.421 7.135 7.174 65,434 +0.00(+0.00%)
Jul 18, 2006 7.050 7.264 7.050 7.174 102,184 +0.13(+1.91%)
Jul 17, 2006 7.000 7.095 6.938 7.039 73,086 +0.02(+0.32%)
Jul 14, 2006 7.140 7.174 6.837 7.017 68,928 -0.11(-1.50%)
Jul 13, 2006 7.202 7.331 7.095 7.123 50,428 -0.04(-0.63%)
Jul 12, 2006 7.191 7.247 7.151 7.168 243,396 -0.06(-0.78%)
Jul 11, 2006 7.292 7.308 7.208 7.224 46,491 -0.02(-0.23%)
Jul 10, 2006 7.247 7.320 7.213 7.241 30,436 -0.06(-0.77%)
Jul 07, 2006 7.325 7.342 7.219 7.297 58,055 -0.06(-0.84%)
Jul 06, 2006 7.325 7.381 7.275 7.359 136,902 +0.07(+0.92%)
Jul 05, 2006 7.202 7.303 7.151 7.292 85,750 +0.03(+0.46%)
Jul 03, 2006 7.292 7.398 7.163 7.258 39,839 -0.17(-2.34%)
Jun 30, 2006 7.348 7.432 7.039 7.432 1,871,164 +0.14(+1.92%)
Jun 29, 2006 7.236 7.320 7.230 7.292 195,401 +0.06(+0.78%)
Jun 28, 2006 7.275 7.398 7.112 7.236 119,431 -0.04(-0.62%)
Jun 27, 2006 7.443 7.572 7.191 7.280 55,001 -0.18(-2.41%)
Jun 26, 2006 7.151 7.488 7.151 7.460 82,189 +0.31(+4.31%)
Jun 23, 2006 7.017 7.168 6.972 7.151 91,549 +0.10(+1.43%)
Jun 22, 2006 6.978 7.127 6.938 7.050 82,318 +0.04(+0.56%)
Jun 21, 2006 6.994 7.236 6.944 7.011 138,283 +0.02(+0.32%)
Jun 20, 2006 7.067 7.320 6.961 6.989 114,056 -0.10(-1.35%)
Jun 19, 2006 7.230 7.292 7.028 7.084 90,863 -0.16(-2.17%)
Jun 16, 2006 7.510 7.617 7.236 7.241 257,762 -0.30(-4.01%)
Jun 15, 2006 7.443 7.595 7.404 7.544 80,084 +0.19(+2.59%)
Jun 14, 2006 7.308 7.471 7.247 7.353 73,862 +0.04(+0.61%)
Jun 13, 2006 7.443 7.516 7.269 7.308 84,939 -0.07(-0.91%)
Jun 12, 2006 7.415 7.415 7.236 7.376 66,279 -0.06(-0.83%)
Jun 09, 2006 7.449 7.505 7.370 7.437 67,672 +0.02(+0.23%)
Jun 08, 2006 7.572 7.656 7.415 7.421 111,542 -0.19(-2.51%)
Jun 07, 2006 7.611 7.791 7.538 7.611 117,775 +0.04(+0.52%)
Jun 06, 2006 7.437 7.785 7.325 7.572 168,870 +0.12(+1.66%)
Jun 05, 2006 7.808 7.853 7.365 7.449 146,351 -0.39(-5.01%)
Jun 02, 2006 7.819 7.914 7.802 7.841 129,307 -0.03(-0.43%)
Jun 01, 2006 7.740 7.881 7.516 7.875 113,520 +0.13(+1.67%)
May 31, 2006 7.264 7.746 7.264 7.746 83,480 +0.48(+6.64%)
May 30, 2006 7.365 7.477 7.219 7.264 73,008 -0.13(-1.82%)
May 26, 2006 7.432 7.595 7.286 7.398 71,945 +0.02(+0.30%)
May 25, 2006 7.510 7.544 7.325 7.376 66,199 -0.01(-0.15%)
May 24, 2006 7.639 7.639 7.247 7.387 114,921 -0.31(-4.01%)
May 23, 2006 7.796 7.853 7.510 7.696 383,170 -0.07(-0.94%)
May 22, 2006 7.836 7.853 7.684 7.768 107,026 +0.00(+0.00%)
May 19, 2006 7.701 7.875 7.701 7.768 108,101 +0.06(+0.80%)
May 18, 2006 7.735 7.825 7.572 7.707 135,887 +0.00(+0.00%)
May 17, 2006 7.623 7.841 7.348 7.707 190,234 +0.03(+0.37%)
May 16, 2006 7.864 7.864 7.600 7.679 61,073 -0.17(-2.14%)
May 15, 2006 7.735 7.853 7.667 7.847 90,904 +0.07(+0.87%)
May 12, 2006 7.628 7.858 7.628 7.780 89,164 +0.14(+1.84%)
May 11, 2006 7.696 7.903 7.566 7.639 101,594 -0.07(-0.95%)
May 10, 2006 7.662 8.133 7.662 7.712 316,402 -0.02(-0.22%)
May 09, 2006 7.920 8.127 7.544 7.729 191,691 -0.19(-2.41%)
May 08, 2006 7.578 8.481 7.578 7.920 359,221 +0.34(+4.52%)
May 05, 2006 7.527 7.948 7.062 7.578 767,922 -0.63(-7.66%)
May 04, 2006 8.413 8.475 8.195 8.206 111,029 -0.22(-2.66%)
May 03, 2006 8.587 8.638 8.430 8.430 163,552 -0.29(-3.34%)
May 02, 2006 8.885 8.941 8.655 8.722 64,227 -0.21(-2.32%)
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.