John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.263 7.364 7.263 7.364 134,317 +0.07(+1.00%)
Jan 30, 2006 7.420 7.476 7.224 7.291 118,148 -0.19(-2.48%)
Jan 27, 2006 7.286 7.488 7.224 7.476 78,448 +0.15(+2.07%)
Jan 26, 2006 7.560 7.560 7.185 7.325 203,810 -0.12(-1.66%)
Jan 25, 2006 7.213 7.555 7.213 7.448 86,794 +0.22(+3.03%)
Jan 24, 2006 7.286 7.325 7.173 7.230 216,039 -0.10(-1.38%)
Jan 23, 2006 7.269 7.330 7.224 7.330 151,674 +0.10(+1.32%)
Jan 20, 2006 7.319 7.319 7.179 7.235 78,539 -0.08(-1.07%)
Jan 19, 2006 7.448 7.471 7.297 7.314 70,501 -0.06(-0.84%)
Jan 18, 2006 7.011 7.443 7.011 7.375 266,765 +0.32(+4.53%)
Jan 17, 2006 7.252 7.252 7.011 7.056 135,612 -0.17(-2.40%)
Jan 13, 2006 7.145 7.381 7.084 7.230 1,157,072 +0.16(+2.30%)
Jan 12, 2006 6.932 7.134 6.932 7.067 180,792 +0.13(+1.94%)
Jan 11, 2006 6.899 6.955 6.843 6.932 695,830 +0.07(+0.98%)
Jan 10, 2006 7.185 7.185 6.697 6.865 765,845 -0.09(-1.29%)
Jan 09, 2006 7.196 7.201 6.899 6.955 478,713 -0.28(-3.88%)
Jan 06, 2006 7.291 7.291 7.230 7.235 114,484 +0.02(+0.23%)
Jan 05, 2006 7.291 7.336 7.213 7.218 103,187 -0.04(-0.62%)
Jan 04, 2006 7.291 7.291 7.213 7.263 175,584 -0.01(-0.08%)
Jan 03, 2006 7.286 7.314 7.201 7.269 69,116 +0.02(+0.23%)
Dec 30, 2005 7.342 7.342 7.196 7.252 126,840 -0.10(-1.30%)
Dec 29, 2005 7.286 7.448 7.267 7.347 157,043 +0.04(+0.54%)
Dec 28, 2005 7.319 7.454 7.235 7.308 138,357 -0.01(-0.15%)
Dec 27, 2005 7.179 7.353 6.899 7.319 273,863 +0.11(+1.48%)
Dec 23, 2005 7.145 7.325 7.140 7.213 198,402 +0.04(+0.55%)
Dec 22, 2005 7.263 7.286 7.123 7.173 211,038 -0.06(-0.85%)
Dec 21, 2005 7.235 7.291 7.213 7.235 131,926 +0.02(+0.31%)
Dec 20, 2005 7.151 7.291 7.151 7.213 138,809 -0.07(-1.00%)
Dec 19, 2005 7.347 7.347 7.129 7.286 378,564 -0.04(-0.61%)
Dec 16, 2005 7.431 7.488 7.123 7.330 210,792 -0.13(-1.80%)
Dec 15, 2005 7.617 7.667 7.431 7.465 72,591 -0.08(-1.11%)
Dec 14, 2005 7.572 7.611 7.516 7.549 153,459 -0.03(-0.37%)
Dec 13, 2005 7.572 7.701 7.560 7.577 87,778 +0.02(+0.30%)
Dec 12, 2005 7.628 7.678 7.538 7.555 109,814 -0.03(-0.44%)
Dec 09, 2005 7.633 7.712 7.572 7.588 114,983 -0.09(-1.17%)
Dec 08, 2005 7.600 7.678 7.476 7.678 64,250 +0.12(+1.56%)
Dec 07, 2005 7.532 7.684 7.532 7.560 43,905 +0.03(+0.37%)
Dec 06, 2005 7.774 7.802 7.516 7.532 92,573 -0.19(-2.40%)
Dec 05, 2005 7.852 7.863 7.684 7.717 70,591 -0.08(-1.08%)
Dec 02, 2005 7.863 7.863 7.712 7.802 53,636 +0.03(+0.43%)
Dec 01, 2005 7.841 7.875 7.617 7.768 85,983 +0.08(+1.02%)
Nov 30, 2005 7.802 7.835 7.628 7.689 56,673 -0.08(-1.08%)
Nov 29, 2005 7.852 7.869 7.746 7.774 73,828 -0.04(-0.50%)
Nov 28, 2005 7.858 7.919 7.678 7.813 70,942 -0.04(-0.50%)
Nov 25, 2005 7.740 7.942 7.740 7.852 13,135 -0.02(-0.28%)
Nov 23, 2005 7.667 7.886 7.633 7.875 43,632 +0.25(+3.31%)
Nov 22, 2005 7.869 7.959 7.611 7.622 120,929 -0.30(-3.82%)
Nov 21, 2005 7.858 7.970 7.746 7.925 125,292 +0.08(+1.00%)
Nov 18, 2005 7.813 7.858 7.689 7.846 120,883 +0.16(+2.12%)
Nov 17, 2005 7.757 7.852 7.678 7.684 70,002 -0.04(-0.58%)
Nov 16, 2005 7.790 7.869 7.723 7.729 133,665 -0.02(-0.29%)
Nov 15, 2005 7.762 7.875 7.712 7.751 76,059 +0.01(+0.14%)
Nov 14, 2005 7.852 7.880 7.712 7.740 64,184 -0.05(-0.65%)
Nov 11, 2005 7.667 7.818 7.645 7.790 136,794 +0.15(+2.02%)
Nov 10, 2005 7.617 7.751 7.600 7.636 104,517 +0.03(+0.33%)
Nov 09, 2005 7.785 7.807 7.600 7.611 97,565 -0.15(-1.95%)
Nov 08, 2005 7.824 7.981 7.723 7.762 138,604 -0.03(-0.36%)
Nov 07, 2005 7.858 7.897 7.678 7.790 183,586 -0.03(-0.43%)
Nov 04, 2005 7.706 7.858 7.667 7.824 331,107 +0.13(+1.68%)
Nov 03, 2005 7.566 7.712 7.532 7.695 305,537 +0.19(+2.46%)
Nov 02, 2005 7.695 7.712 7.448 7.510 1,195,937 -0.03(-0.37%)
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.