John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.759 6.950 6.650 6.877 67,650 +0.10(+1.41%)
Dec 28, 2006 6.843 6.893 6.781 6.781 29,654 -0.04(-0.66%)
Dec 27, 2006 6.641 6.843 6.591 6.826 64,072 +0.18(+2.70%)
Dec 26, 2006 6.366 6.647 6.361 6.647 26,921 +0.26(+4.13%)
Dec 22, 2006 6.327 6.686 6.327 6.383 58,798 +0.04(+0.62%)
Dec 21, 2006 6.304 6.355 6.136 6.344 259,839 +0.09(+1.43%)
Dec 20, 2006 6.445 6.473 6.170 6.254 229,751 -0.20(-3.13%)
Dec 19, 2006 6.422 6.473 6.366 6.456 152,020 +0.01(+0.17%)
Dec 18, 2006 6.383 6.725 6.366 6.445 208,040 +0.03(+0.52%)
Dec 15, 2006 6.501 6.658 6.265 6.411 221,156 +0.04(+0.70%)
Dec 14, 2006 6.338 6.478 6.338 6.366 76,251 +0.03(+0.44%)
Dec 13, 2006 6.512 6.562 6.321 6.338 79,995 -0.12(-1.82%)
Dec 12, 2006 6.394 6.602 6.394 6.456 56,340 +0.01(+0.09%)
Dec 11, 2006 6.546 6.691 6.450 6.450 62,471 -0.10(-1.46%)
Dec 08, 2006 6.518 6.641 6.518 6.546 54,366 +0.00(+0.00%)
Dec 07, 2006 6.635 6.675 6.534 6.546 31,066 -0.11(-1.60%)
Dec 06, 2006 6.714 6.798 6.630 6.652 70,690 -0.05(-0.75%)
Dec 05, 2006 6.232 6.753 6.232 6.703 171,842 +0.43(+6.79%)
Dec 04, 2006 6.046 6.304 6.046 6.276 115,914 +0.15(+2.47%)
Dec 01, 2006 5.974 6.147 5.974 6.125 26,919 +0.00(+0.00%)
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%)
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.