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 (%)
Nov 30, 2006 5.687 6.164 5.687 6.125 103,940 +0.39(+6.74%)
Nov 29, 2006 5.603 5.772 5.603 5.738 100,517 +0.13(+2.30%)
Nov 28, 2006 5.687 5.687 5.575 5.609 223,932 -0.13(-2.34%)
Nov 27, 2006 5.766 5.783 5.598 5.744 122,962 -0.04(-0.78%)
Nov 24, 2006 6.063 6.063 5.777 5.788 46,764 -0.31(-5.06%)
Nov 22, 2006 6.125 6.153 6.030 6.097 36,792 -0.04(-0.64%)
Nov 21, 2006 6.170 6.170 6.131 6.136 34,312 -0.02(-0.36%)
Nov 20, 2006 6.232 6.254 6.159 6.159 36,354 -0.11(-1.70%)
Nov 17, 2006 6.288 6.349 6.248 6.265 119,613 -0.02(-0.36%)
Nov 16, 2006 6.220 6.299 6.181 6.288 86,841 +0.10(+1.54%)
Nov 15, 2006 6.035 6.204 6.035 6.192 210,457 +0.11(+1.85%)
Nov 14, 2006 6.147 6.159 5.867 6.080 105,703 -0.08(-1.36%)
Nov 13, 2006 6.131 6.304 6.114 6.164 83,569 +0.01(+0.22%)
Nov 10, 2006 6.271 6.288 6.103 6.151 90,089 -0.13(-2.09%)
Nov 09, 2006 6.355 6.355 6.254 6.282 58,531 +0.01(+0.09%)
Nov 08, 2006 6.417 6.433 6.237 6.276 40,043 -0.14(-2.19%)
Nov 07, 2006 6.355 6.433 6.282 6.417 52,572 +0.08(+1.24%)
Nov 06, 2006 5.805 6.361 5.805 6.338 142,252 +0.53(+9.07%)
Nov 03, 2006 6.046 6.086 5.497 5.811 377,914 -0.58(-9.04%)
Nov 02, 2006 6.232 6.764 6.232 6.389 191,778 +0.18(+2.89%)
Nov 01, 2006 5.985 6.366 5.889 6.209 817,733 +0.28(+4.73%)
Oct 31, 2006 5.996 6.007 5.889 5.929 175,028 +0.02(+0.28%)
Oct 30, 2006 5.934 5.979 5.906 5.912 141,166 -0.01(-0.09%)
Oct 27, 2006 6.007 6.041 5.917 5.917 146,176 -0.08(-1.40%)
Oct 26, 2006 6.030 6.030 5.934 6.002 69,784 +0.00(+0.00%)
Oct 25, 2006 5.968 6.002 5.940 6.002 99,242 +0.08(+1.42%)
Oct 24, 2006 6.018 6.018 5.912 5.917 127,437 -0.07(-1.12%)
Oct 23, 2006 5.912 6.024 5.878 5.985 242,131 +0.08(+1.43%)
Oct 20, 2006 5.943 5.943 5.873 5.901 119,945 -0.03(-0.47%)
Oct 19, 2006 5.917 6.001 5.906 5.929 152,357 +0.01(+0.19%)
Oct 18, 2006 5.917 6.007 5.867 5.917 134,873 +0.04(+0.67%)
Oct 17, 2006 5.873 5.901 5.845 5.878 97,868 +0.02(+0.29%)
Oct 16, 2006 5.934 5.934 5.845 5.861 100,703 -0.05(-0.85%)
Oct 13, 2006 5.934 6.024 5.867 5.912 89,383 +0.02(+0.29%)
Oct 12, 2006 5.934 6.136 5.889 5.895 299,231 +0.00(+0.00%)
Oct 11, 2006 5.889 5.940 5.856 5.895 103,248 +0.09(+1.55%)
Oct 10, 2006 5.856 5.861 5.794 5.805 121,468 +0.01(+0.10%)
Oct 09, 2006 5.839 5.839 5.777 5.800 24,088 +0.00(+0.00%)
Oct 06, 2006 5.774 5.850 5.774 5.800 46,300 +0.02(+0.29%)
Oct 05, 2006 5.861 5.867 5.772 5.783 202,545 -0.08(-1.34%)
Oct 04, 2006 5.772 5.895 5.693 5.861 28,850 +0.09(+1.55%)
Oct 03, 2006 5.693 5.873 5.676 5.772 38,372 +0.11(+1.88%)
Oct 02, 2006 5.732 5.732 5.659 5.665 97,857 -0.06(-0.98%)
Sep 29, 2006 5.687 5.744 5.609 5.721 42,030 +0.06(+0.99%)
Sep 28, 2006 5.631 5.716 5.631 5.665 157,973 +0.02(+0.40%)
Sep 27, 2006 5.833 5.845 5.558 5.643 176,116 -0.22(-3.73%)
Sep 26, 2006 5.570 5.912 5.570 5.861 146,142 +0.28(+5.03%)
Sep 25, 2006 5.592 5.609 5.581 5.581 142,013 -0.02(-0.40%)
Sep 22, 2006 5.598 5.609 5.564 5.603 131,485 +0.00(+0.00%)
Sep 21, 2006 5.603 5.609 5.592 5.603 57,475 +0.02(+0.40%)
Sep 20, 2006 5.620 5.620 5.581 5.581 101,548 -0.02(-0.40%)
Sep 19, 2006 5.592 5.615 5.553 5.603 83,188 +0.00(+0.00%)
Sep 18, 2006 5.620 5.620 5.558 5.603 145,720 +0.03(+0.60%)
Sep 15, 2006 5.620 5.620 5.558 5.570 453,242 -0.04(-0.80%)
Sep 14, 2006 5.603 5.648 5.598 5.615 431,341 +0.02(+0.30%)
Sep 13, 2006 5.603 5.609 5.514 5.598 159,373 +0.04(+0.81%)
Sep 12, 2006 5.609 5.609 5.525 5.553 180,550 -0.03(-0.50%)
Sep 11, 2006 5.609 5.609 5.525 5.581 139,653 -0.03(-0.50%)
Sep 08, 2006 5.603 5.648 5.542 5.609 151,065 +0.06(+1.11%)
Sep 07, 2006 6.433 6.433 5.486 5.547 1,016,943 -1.02(-15.54%)
Sep 06, 2006 6.591 6.748 6.568 6.568 55,926 +0.01(+0.17%)
Sep 05, 2006 6.731 6.871 6.557 6.557 202,552 -0.28(-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.