John B Sanfilippo (NQ: JBSS )

92.36 USD +0.40 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.97 12.70 11.97 12.25 39,593 +0.45(+3.81%)
Aug 30, 2006 11.95 11.95 11.26 11.80 28,224 -0.18(-1.50%)
Aug 29, 2006 11.41 12.00 11.09 11.98 35,750 +0.48(+4.17%)
Aug 28, 2006 11.27 11.55 11.03 11.50 20,538 +0.21(+1.86%)
Aug 25, 2006 10.96 11.32 10.81 11.29 32,005 +0.29(+2.64%)
Aug 24, 2006 10.90 11.27 10.89 11.00 56,641 +0.22(+2.04%)
Aug 23, 2006 11.01 11.50 10.76 10.78 78,950 -0.50(-4.43%)
Aug 22, 2006 11.52 11.55 11.06 11.28 35,777 -0.27(-2.35%)
Aug 21, 2006 11.52 11.62 11.36 11.55 23,795 -0.02(-0.16%)
Aug 18, 2006 11.53 11.81 11.50 11.57 38,428 +0.00(+0.00%)
Aug 17, 2006 11.50 11.90 11.39 11.57 43,993 +0.04(+0.35%)
Aug 16, 2006 11.35 11.77 11.35 11.53 22,509 +0.18(+1.59%)
Aug 15, 2006 11.73 11.81 11.35 11.35 41,005 -0.32(-2.74%)
Aug 14, 2006 12.01 12.04 11.53 11.67 113,985 -0.45(-3.71%)
Aug 11, 2006 12.57 12.57 11.97 12.12 57,333 -0.41(-3.27%)
Aug 10, 2006 12.50 12.53 12.22 12.53 39,777 +0.02(+0.16%)
Aug 09, 2006 12.34 12.67 12.25 12.51 21,345 -0.08(-0.64%)
Aug 08, 2006 12.56 12.59 12.42 12.59 9,925 +0.09(+0.72%)
Aug 07, 2006 12.42 12.60 12.42 12.50 26,409 +0.01(+0.08%)
Aug 04, 2006 12.50 12.60 12.39 12.49 19,020 +0.04(+0.32%)
Aug 03, 2006 12.38 12.64 12.38 12.45 28,726 -0.01(-0.08%)
Aug 02, 2006 12.71 12.71 12.33 12.46 46,821 -0.26(-2.04%)
Aug 01, 2006 12.68 12.94 12.53 12.72 20,680 -0.03(-0.24%)
Jul 31, 2006 12.74 12.75 12.60 12.75 19,444 +0.04(+0.31%)
Jul 28, 2006 12.75 12.75 12.52 12.71 11,844 -0.03(-0.24%)
Jul 27, 2006 12.98 13.04 12.45 12.74 26,624 -0.24(-1.85%)
Jul 26, 2006 12.80 13.00 12.57 12.98 57,075 +0.18(+1.41%)
Jul 25, 2006 12.79 12.89 12.52 12.80 46,196 +0.01(+0.08%)
Jul 24, 2006 12.98 12.98 12.68 12.79 31,165 -0.19(-1.46%)
Jul 21, 2006 12.80 13.00 12.80 12.98 28,267 +0.07(+0.54%)
Jul 20, 2006 12.76 13.00 12.66 12.91 39,155 +0.12(+0.94%)
Jul 19, 2006 12.75 13.23 12.72 12.79 36,702 +0.00(+0.00%)
Jul 18, 2006 12.57 12.95 12.57 12.79 57,315 +0.24(+1.91%)
Jul 17, 2006 12.48 12.65 12.37 12.55 40,994 +0.04(+0.32%)
Jul 14, 2006 12.73 12.79 12.19 12.51 38,662 -0.19(-1.50%)
Jul 13, 2006 12.84 13.07 12.65 12.70 28,285 -0.08(-0.63%)
Jul 12, 2006 12.82 12.92 12.75 12.78 136,520 -0.10(-0.78%)
Jul 11, 2006 13.00 13.03 12.85 12.88 26,077 -0.03(-0.23%)
Jul 10, 2006 12.92 13.05 12.86 12.91 17,072 -0.10(-0.77%)
Jul 07, 2006 13.06 13.09 12.87 13.01 32,563 -0.11(-0.84%)
Jul 06, 2006 13.06 13.16 12.97 13.12 76,788 +0.12(+0.92%)
Jul 05, 2006 12.84 13.02 12.75 13.00 48,097 +0.06(+0.46%)
Jul 03, 2006 13.00 13.19 12.77 12.94 22,346 -0.31(-2.34%)
Jun 30, 2006 13.10 13.25 12.55 13.25 1,049,530 +0.25(+1.92%)
Jun 29, 2006 12.90 13.05 12.89 13.00 109,600 +0.10(+0.78%)
Jun 28, 2006 12.97 13.19 12.68 12.90 66,989 -0.08(-0.62%)
Jun 27, 2006 13.27 13.50 12.82 12.98 30,850 -0.32(-2.41%)
Jun 26, 2006 12.75 13.35 12.75 13.30 46,100 +0.55(+4.31%)
Jun 23, 2006 12.51 12.78 12.43 12.75 51,350 +0.18(+1.43%)
Jun 22, 2006 12.44 12.71 12.37 12.57 46,172 +0.07(+0.56%)
Jun 21, 2006 12.47 12.90 12.38 12.50 77,563 +0.04(+0.32%)
Jun 20, 2006 12.60 13.05 12.41 12.46 63,974 -0.17(-1.35%)
Jun 19, 2006 12.89 13.00 12.53 12.63 50,965 -0.28(-2.17%)
Jun 16, 2006 13.39 13.58 12.90 12.91 144,578 -0.54(-4.01%)
Jun 15, 2006 13.27 13.54 13.20 13.45 44,919 +0.34(+2.59%)
Jun 14, 2006 13.03 13.32 12.92 13.11 41,429 +0.08(+0.61%)
Jun 13, 2006 13.27 13.40 12.96 13.03 47,642 -0.12(-0.91%)
Jun 12, 2006 13.22 13.22 12.90 13.15 37,176 -0.11(-0.83%)
Jun 09, 2006 13.28 13.38 13.14 13.26 37,957 +0.03(+0.23%)
Jun 08, 2006 13.50 13.65 13.22 13.23 62,564 -0.34(-2.51%)
Jun 07, 2006 13.57 13.89 13.44 13.57 66,060 +0.07(+0.52%)
Jun 06, 2006 13.26 13.88 13.06 13.50 94,719 +0.22(+1.66%)
Jun 05, 2006 13.92 14.00 13.13 13.28 82,088 -0.70(-5.01%)
Jun 02, 2006 13.94 14.11 13.91 13.98 72,528 -0.06(-0.43%)
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.