John B Sanfilippo (NQ: JBSS )

92.79 USD -0.19 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.14 10.99 10.14 10.92 58,300 +0.69(+6.74%)
Nov 29, 2006 9.990 10.29 9.990 10.23 56,380 +0.23(+2.30%)
Nov 28, 2006 10.14 10.14 9.940 10.00 125,603 -0.24(-2.34%)
Nov 27, 2006 10.28 10.31 9.980 10.24 68,969 -0.08(-0.78%)
Nov 24, 2006 10.81 10.81 10.30 10.32 26,230 -0.55(-5.06%)
Nov 22, 2006 10.92 10.97 10.75 10.87 20,637 -0.07(-0.64%)
Nov 21, 2006 11.00 11.00 10.93 10.94 19,246 -0.04(-0.36%)
Nov 20, 2006 11.11 11.15 10.98 10.98 20,391 -0.19(-1.70%)
Nov 17, 2006 11.21 11.32 11.14 11.17 67,091 -0.04(-0.36%)
Nov 16, 2006 11.09 11.23 11.02 11.21 48,709 +0.17(+1.54%)
Nov 15, 2006 10.76 11.06 10.76 11.04 118,045 +0.20(+1.85%)
Nov 14, 2006 10.96 10.98 10.46 10.84 59,289 -0.15(-1.36%)
Nov 13, 2006 10.93 11.24 10.90 10.99 46,874 +0.02(+0.22%)
Nov 10, 2006 11.18 11.21 10.88 10.97 50,531 -0.23(-2.09%)
Nov 09, 2006 11.33 11.33 11.15 11.20 32,830 +0.01(+0.09%)
Nov 08, 2006 11.44 11.47 11.12 11.19 22,460 -0.25(-2.19%)
Nov 07, 2006 11.33 11.47 11.20 11.44 29,488 +0.14(+1.24%)
Nov 06, 2006 10.35 11.34 10.35 11.30 79,789 +0.94(+9.07%)
Nov 03, 2006 10.78 10.85 9.800 10.36 211,971 -1.03(-9.04%)
Nov 02, 2006 11.11 12.06 11.11 11.39 107,568 +0.32(+2.89%)
Nov 01, 2006 10.67 11.35 10.50 11.07 458,664 +0.50(+4.73%)
Oct 31, 2006 10.69 10.71 10.50 10.57 98,173 +0.03(+0.28%)
Oct 30, 2006 10.58 10.66 10.53 10.54 79,180 -0.01(-0.09%)
Oct 27, 2006 10.71 10.77 10.55 10.55 81,990 -0.15(-1.40%)
Oct 26, 2006 10.75 10.75 10.58 10.70 39,142 +0.00(+0.00%)
Oct 25, 2006 10.64 10.70 10.59 10.70 55,665 +0.15(+1.42%)
Oct 24, 2006 10.73 10.73 10.54 10.55 71,479 -0.12(-1.12%)
Oct 23, 2006 10.54 10.74 10.48 10.67 135,811 +0.15(+1.43%)
Oct 20, 2006 10.60 10.60 10.47 10.52 67,277 -0.05(-0.47%)
Oct 19, 2006 10.55 10.70 10.53 10.57 85,457 +0.02(+0.19%)
Oct 18, 2006 10.55 10.71 10.46 10.55 75,650 +0.07(+0.67%)
Oct 17, 2006 10.47 10.52 10.42 10.48 54,894 +0.03(+0.29%)
Oct 16, 2006 10.58 10.58 10.42 10.45 56,484 -0.09(-0.85%)
Oct 13, 2006 10.58 10.74 10.46 10.54 50,135 +0.03(+0.29%)
Oct 12, 2006 10.58 10.94 10.50 10.51 167,838 +0.00(+0.00%)
Oct 11, 2006 10.50 10.59 10.44 10.51 57,912 +0.16(+1.55%)
Oct 10, 2006 10.44 10.45 10.33 10.35 68,131 +0.01(+0.10%)
Oct 09, 2006 10.41 10.41 10.30 10.34 13,511 +0.00(+0.00%)
Oct 06, 2006 10.29 10.43 10.29 10.34 25,970 +0.03(+0.29%)
Oct 05, 2006 10.45 10.46 10.29 10.31 113,607 -0.14(-1.34%)
Oct 04, 2006 10.29 10.51 10.15 10.45 16,182 +0.16(+1.55%)
Oct 03, 2006 10.15 10.47 10.12 10.29 21,523 +0.19(+1.88%)
Oct 02, 2006 10.22 10.22 10.09 10.10 54,888 -0.10(-0.98%)
Sep 29, 2006 10.14 10.24 10.00 10.20 23,575 +0.10(+0.99%)
Sep 28, 2006 10.04 10.19 10.04 10.10 88,607 +0.04(+0.40%)
Sep 27, 2006 10.40 10.42 9.910 10.06 98,783 -0.39(-3.73%)
Sep 26, 2006 9.930 10.54 9.930 10.45 81,971 +0.50(+5.03%)
Sep 25, 2006 9.970 10.00 9.950 9.950 79,655 -0.04(-0.40%)
Sep 22, 2006 9.980 10.00 9.920 9.990 73,750 +0.00(+0.00%)
Sep 21, 2006 9.990 10.00 9.970 9.990 32,238 +0.04(+0.40%)
Sep 20, 2006 10.02 10.02 9.950 9.950 56,958 -0.04(-0.40%)
Sep 19, 2006 9.970 10.01 9.900 9.990 46,660 +0.00(+0.00%)
Sep 18, 2006 10.02 10.02 9.910 9.990 81,734 +0.06(+0.60%)
Sep 15, 2006 10.02 10.02 9.910 9.930 254,222 -0.08(-0.80%)
Sep 14, 2006 9.990 10.07 9.980 10.01 241,938 +0.03(+0.30%)
Sep 13, 2006 9.990 10.00 9.830 9.980 89,392 +0.08(+0.81%)
Sep 12, 2006 10.00 10.00 9.850 9.900 101,270 -0.05(-0.50%)
Sep 11, 2006 10.00 10.00 9.850 9.950 78,331 -0.05(-0.50%)
Sep 08, 2006 9.990 10.07 9.880 10.00 84,732 +0.11(+1.11%)
Sep 07, 2006 11.47 11.47 9.780 9.890 570,400 -1.82(-15.54%)
Sep 06, 2006 11.75 12.03 11.71 11.71 31,369 +0.02(+0.17%)
Sep 05, 2006 12.00 12.25 11.69 11.69 113,611 -0.50(-4.10%)
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.