John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.515 5.570 5.439 5.548 43,343 +0.05(+0.99%)
Sep 28, 2006 5.461 5.542 5.461 5.493 162,907 +0.02(+0.40%)
Sep 27, 2006 5.657 5.668 5.390 5.472 181,616 -0.21(-3.73%)
Sep 26, 2006 5.401 5.733 5.401 5.684 150,707 +0.27(+5.03%)
Sep 25, 2006 5.423 5.439 5.412 5.412 146,449 -0.02(-0.40%)
Sep 22, 2006 5.428 5.439 5.396 5.434 135,592 +0.00(+0.00%)
Sep 21, 2006 5.434 5.439 5.423 5.434 59,270 +0.02(+0.40%)
Sep 20, 2006 5.450 5.450 5.412 5.412 104,719 -0.02(-0.40%)
Sep 19, 2006 5.423 5.445 5.385 5.434 85,786 +0.00(+0.00%)
Sep 18, 2006 5.450 5.450 5.390 5.434 150,271 +0.03(+0.60%)
Sep 15, 2006 5.450 5.450 5.390 5.401 467,398 -0.04(-0.80%)
Sep 14, 2006 5.434 5.477 5.428 5.445 444,813 +0.02(+0.30%)
Sep 13, 2006 5.434 5.439 5.347 5.428 164,351 +0.04(+0.81%)
Sep 12, 2006 5.439 5.439 5.357 5.385 186,189 -0.03(-0.50%)
Sep 11, 2006 5.439 5.439 5.357 5.412 144,014 -0.03(-0.50%)
Sep 08, 2006 5.434 5.477 5.374 5.439 155,783 +0.06(+1.11%)
Sep 07, 2006 6.239 6.239 5.319 5.379 1,048,705 -0.99(-15.54%)
Sep 06, 2006 6.391 6.543 6.369 6.369 57,673 +0.01(+0.17%)
Sep 05, 2006 6.527 6.663 6.358 6.358 208,878 -0.27(-4.10%)
Sep 01, 2006 6.663 6.696 6.543 6.630 51,302 -0.03(-0.49%)
Aug 31, 2006 6.511 6.908 6.511 6.663 72,793 +0.24(+3.81%)
Aug 30, 2006 6.500 6.500 6.124 6.418 51,891 -0.10(-1.50%)
Aug 29, 2006 6.206 6.527 6.032 6.516 65,727 +0.26(+4.17%)
Aug 28, 2006 6.130 6.282 5.999 6.255 37,760 +0.11(+1.86%)
Aug 25, 2006 5.961 6.157 5.880 6.141 58,842 +0.16(+2.64%)
Aug 24, 2006 5.929 6.130 5.923 5.983 104,136 +0.12(+2.04%)
Aug 23, 2006 5.988 6.255 5.852 5.863 145,153 -0.27(-4.43%)
Aug 22, 2006 6.266 6.282 6.016 6.135 65,777 -0.15(-2.35%)
Aug 21, 2006 6.266 6.320 6.179 6.283 43,748 -0.01(-0.16%)
Aug 18, 2006 6.271 6.424 6.255 6.293 70,651 +0.00(+0.00%)
Aug 17, 2006 6.255 6.473 6.195 6.293 80,883 +0.02(+0.35%)
Aug 16, 2006 6.173 6.402 6.173 6.271 41,383 +0.10(+1.59%)
Aug 15, 2006 6.380 6.424 6.173 6.173 75,389 -0.17(-2.74%)
Aug 14, 2006 6.532 6.549 6.271 6.347 209,566 -0.24(-3.71%)
Aug 11, 2006 6.837 6.837 6.511 6.592 105,409 -0.22(-3.27%)
Aug 10, 2006 6.799 6.815 6.647 6.815 73,131 +0.01(+0.16%)
Aug 09, 2006 6.712 6.891 6.663 6.804 39,243 -0.04(-0.64%)
Aug 08, 2006 6.831 6.848 6.755 6.848 18,247 +0.05(+0.72%)
Aug 07, 2006 6.755 6.853 6.755 6.799 48,554 +0.01(+0.08%)
Aug 04, 2006 6.799 6.853 6.739 6.793 34,969 +0.02(+0.32%)
Aug 03, 2006 6.734 6.875 6.734 6.772 52,814 -0.01(-0.08%)
Aug 02, 2006 6.913 6.913 6.706 6.777 86,082 -0.14(-2.04%)
Aug 01, 2006 6.897 7.038 6.815 6.919 38,021 -0.02(-0.24%)
Jul 31, 2006 6.929 6.935 6.853 6.935 35,748 +0.02(+0.31%)
Jul 28, 2006 6.935 6.935 6.810 6.913 21,775 -0.02(-0.24%)
Jul 27, 2006 7.060 7.095 6.772 6.929 48,949 -0.13(-1.85%)
Jul 26, 2006 6.962 7.071 6.837 7.060 104,934 +0.10(+1.41%)
Jul 25, 2006 6.957 7.011 6.810 6.962 84,933 +0.01(+0.08%)
Jul 24, 2006 7.060 7.060 6.897 6.957 57,298 -0.10(-1.46%)
Jul 21, 2006 6.962 7.071 6.962 7.060 51,970 +0.04(+0.54%)
Jul 20, 2006 6.940 7.071 6.886 7.022 71,988 +0.07(+0.94%)
Jul 19, 2006 6.935 7.196 6.919 6.957 67,478 +0.00(+0.00%)
Jul 18, 2006 6.837 7.044 6.837 6.957 105,376 +0.13(+1.91%)
Jul 17, 2006 6.788 6.880 6.728 6.826 75,369 +0.02(+0.32%)
Jul 14, 2006 6.924 6.957 6.630 6.804 71,081 -0.10(-1.50%)
Jul 13, 2006 6.984 7.109 6.880 6.908 52,003 -0.04(-0.63%)
Jul 12, 2006 6.973 7.027 6.935 6.951 250,997 -0.05(-0.78%)
Jul 11, 2006 7.071 7.087 6.989 7.006 47,943 -0.02(-0.23%)
Jul 10, 2006 7.027 7.098 6.995 7.022 31,387 -0.05(-0.77%)
Jul 07, 2006 7.103 7.120 7.000 7.076 59,868 -0.06(-0.84%)
Jul 06, 2006 7.103 7.158 7.054 7.136 141,178 +0.07(+0.92%)
Jul 05, 2006 6.984 7.082 6.935 7.071 88,428 +0.03(+0.46%)
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.