John B Sanfilippo (NQ: JBSS )

94.35 +1.80 (+1.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 7.963 8.099 7.908 8.088 97,157 +0.15(+1.85%)
Feb 28, 2006 8.251 8.278 7.892 7.941 160,725 -0.31(-3.76%)
Feb 27, 2006 8.121 8.431 8.110 8.251 158,043 +0.15(+1.81%)
Feb 24, 2006 7.936 8.175 7.903 8.104 100,279 +0.20(+2.55%)
Feb 23, 2006 7.914 8.023 7.783 7.903 170,188 -0.02(-0.27%)
Feb 22, 2006 7.914 8.023 7.675 7.925 140,953 +0.01(+0.07%)
Feb 21, 2006 7.675 7.919 7.566 7.919 106,387 +0.21(+2.75%)
Feb 17, 2006 7.713 7.751 7.506 7.707 96,501 +0.01(+0.14%)
Feb 16, 2006 7.375 7.696 7.375 7.696 109,393 +0.35(+4.74%)
Feb 15, 2006 7.258 7.348 7.234 7.348 38,173 +0.12(+1.66%)
Feb 14, 2006 7.131 7.229 7.076 7.229 90,719 +0.15(+2.07%)
Feb 13, 2006 7.370 7.370 7.071 7.082 128,738 -0.25(-3.41%)
Feb 10, 2006 7.071 7.337 7.060 7.332 89,123 +0.24(+3.37%)
Feb 09, 2006 7.120 7.120 7.076 7.093 64,876 +0.03(+0.38%)
Feb 08, 2006 6.995 7.109 6.962 7.065 206,492 +0.02(+0.23%)
Feb 07, 2006 6.853 7.065 6.842 7.049 314,517 +0.14(+2.05%)
Feb 06, 2006 6.842 6.935 6.799 6.908 365,712 +0.02(+0.32%)
Feb 03, 2006 6.576 6.924 6.315 6.886 741,896 -0.23(-3.28%)
Feb 02, 2006 7.093 7.125 7.044 7.120 225,103 +0.05(+0.69%)
Feb 01, 2006 7.071 7.180 7.016 7.071 600,348 -0.07(-0.99%)
Jan 31, 2006 7.044 7.142 7.044 7.142 138,504 +0.07(+1.00%)
Jan 30, 2006 7.196 7.250 7.006 7.071 121,831 -0.18(-2.48%)
Jan 27, 2006 7.065 7.261 7.006 7.250 80,894 +0.15(+2.07%)
Jan 26, 2006 7.332 7.332 6.967 7.103 210,163 -0.12(-1.66%)
Jan 25, 2006 6.995 7.326 6.995 7.223 89,500 +0.21(+3.03%)
Jan 24, 2006 7.065 7.103 6.957 7.011 222,774 -0.10(-1.38%)
Jan 23, 2006 7.049 7.109 7.006 7.109 156,403 +0.09(+1.32%)
Jan 20, 2006 7.098 7.098 6.962 7.016 80,987 -0.08(-1.07%)
Jan 19, 2006 7.223 7.245 7.076 7.093 72,699 -0.06(-0.84%)
Jan 18, 2006 6.799 7.218 6.799 7.152 275,081 +0.31(+4.53%)
Jan 17, 2006 7.033 7.033 6.799 6.842 139,839 -0.17(-2.40%)
Jan 13, 2006 6.929 7.158 6.870 7.011 1,193,141 +0.16(+2.30%)
Jan 12, 2006 6.723 6.919 6.723 6.853 186,428 +0.13(+1.94%)
Jan 11, 2006 6.690 6.744 6.636 6.723 717,521 +0.07(+0.98%)
Jan 10, 2006 6.967 6.967 6.494 6.657 789,718 -0.09(-1.29%)
Jan 09, 2006 6.978 6.984 6.690 6.744 493,636 -0.27(-3.88%)
Jan 06, 2006 7.071 7.071 7.011 7.016 118,052 +0.02(+0.23%)
Jan 05, 2006 7.071 7.114 6.995 7.000 106,403 -0.04(-0.62%)
Jan 04, 2006 7.071 7.071 6.995 7.044 181,057 -0.01(-0.08%)
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.