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 (%)
Mar 31, 2006 8.756 8.918 8.615 8.879 47,457 +0.16(+1.80%)
Mar 30, 2006 8.610 8.722 8.587 8.722 25,555 +0.11(+1.30%)
Mar 29, 2006 8.430 8.649 8.419 8.610 50,030 +0.16(+1.93%)
Mar 28, 2006 8.458 8.503 8.369 8.447 46,233 -0.04(-0.53%)
Mar 27, 2006 8.694 8.823 8.441 8.492 62,605 -0.15(-1.69%)
Mar 24, 2006 8.554 8.643 8.391 8.638 79,125 +0.14(+1.65%)
Mar 23, 2006 8.419 8.541 8.335 8.498 41,362 +0.10(+1.20%)
Mar 22, 2006 8.352 8.498 8.301 8.397 94,313 +0.07(+0.81%)
Mar 21, 2006 8.470 8.559 8.318 8.329 85,965 -0.17(-2.04%)
Mar 20, 2006 8.397 8.526 8.397 8.503 69,911 +0.08(+1.00%)
Mar 17, 2006 8.458 8.503 8.335 8.419 137,016 +0.02(+0.27%)
Mar 16, 2006 8.498 8.559 8.324 8.397 48,584 -0.06(-0.66%)
Mar 15, 2006 8.357 8.677 8.329 8.453 145,110 +0.11(+1.34%)
Mar 14, 2006 8.357 8.357 8.251 8.341 59,087 -0.01(-0.13%)
Mar 13, 2006 8.357 8.531 8.284 8.352 141,723 -0.03(-0.40%)
Mar 10, 2006 8.357 8.582 8.301 8.385 200,776 +0.20(+2.40%)
Mar 09, 2006 8.094 8.256 8.049 8.189 155,000 +0.12(+1.46%)
Mar 08, 2006 8.071 8.296 7.942 8.071 298,684 -0.02(-0.28%)
Mar 07, 2006 8.186 8.374 8.021 8.094 66,880 -0.15(-1.84%)
Mar 06, 2006 8.470 8.655 8.245 8.245 88,210 -0.16(-1.93%)
Mar 03, 2006 8.245 8.520 8.223 8.408 50,012 +0.18(+2.18%)
Mar 02, 2006 8.256 8.284 8.161 8.228 85,464 -0.11(-1.34%)
Mar 01, 2006 8.212 8.352 8.155 8.341 94,215 +0.15(+1.85%)
Feb 28, 2006 8.509 8.537 8.139 8.189 155,857 -0.32(-3.76%)
Feb 27, 2006 8.374 8.694 8.363 8.509 153,256 +0.15(+1.81%)
Feb 24, 2006 8.183 8.430 8.150 8.357 97,242 +0.21(+2.55%)
Feb 23, 2006 8.161 8.273 8.026 8.150 165,033 -0.02(-0.27%)
Feb 22, 2006 8.161 8.273 7.914 8.172 136,684 +0.01(+0.07%)
Feb 21, 2006 7.914 8.167 7.802 8.167 103,165 +0.22(+2.75%)
Feb 17, 2006 7.954 7.993 7.740 7.948 93,578 +0.01(+0.14%)
Feb 16, 2006 7.606 7.937 7.606 7.937 106,080 +0.36(+4.74%)
Feb 15, 2006 7.485 7.578 7.460 7.578 37,017 +0.12(+1.66%)
Feb 14, 2006 7.353 7.454 7.297 7.454 87,971 +0.15(+2.07%)
Feb 13, 2006 7.600 7.600 7.292 7.303 124,839 -0.26(-3.41%)
Feb 10, 2006 7.292 7.566 7.280 7.561 86,424 +0.25(+3.37%)
Feb 09, 2006 7.342 7.342 7.297 7.314 62,911 +0.03(+0.38%)
Feb 08, 2006 7.213 7.331 7.179 7.286 200,238 +0.02(+0.23%)
Feb 07, 2006 7.067 7.286 7.056 7.269 304,992 +0.15(+2.05%)
Feb 06, 2006 7.056 7.151 7.011 7.123 354,635 +0.02(+0.32%)
Feb 03, 2006 6.781 7.140 6.512 7.101 719,426 -0.24(-3.29%)
Feb 02, 2006 7.314 7.348 7.264 7.342 218,286 +0.05(+0.69%)
Feb 01, 2006 7.292 7.404 7.236 7.292 582,166 -0.07(-0.99%)
Jan 31, 2006 7.264 7.365 7.264 7.365 134,309 +0.07(+1.00%)
Jan 30, 2006 7.421 7.477 7.224 7.292 118,141 -0.19(-2.48%)
Jan 27, 2006 7.286 7.488 7.224 7.477 78,444 +0.15(+2.07%)
Jan 26, 2006 7.561 7.561 7.185 7.325 203,798 -0.12(-1.66%)
Jan 25, 2006 7.213 7.555 7.213 7.449 86,789 +0.22(+3.03%)
Jan 24, 2006 7.286 7.325 7.174 7.230 216,027 -0.10(-1.38%)
Jan 23, 2006 7.269 7.331 7.224 7.331 151,666 +0.10(+1.32%)
Jan 20, 2006 7.320 7.320 7.179 7.236 78,534 -0.08(-1.07%)
Jan 19, 2006 7.449 7.471 7.297 7.314 70,497 -0.06(-0.84%)
Jan 18, 2006 7.011 7.443 7.011 7.376 266,749 +0.32(+4.53%)
Jan 17, 2006 7.252 7.252 7.011 7.056 135,604 -0.17(-2.40%)
Jan 13, 2006 7.146 7.381 7.084 7.230 1,157,004 +0.16(+2.30%)
Jan 12, 2006 6.933 7.135 6.933 7.067 180,781 +0.13(+1.94%)
Jan 11, 2006 6.899 6.955 6.843 6.933 695,789 +0.07(+0.98%)
Jan 10, 2006 7.185 7.185 6.697 6.865 765,800 -0.09(-1.29%)
Jan 09, 2006 7.196 7.202 6.899 6.955 478,685 -0.28(-3.88%)
Jan 06, 2006 7.292 7.292 7.230 7.236 114,477 +0.02(+0.23%)
Jan 05, 2006 7.292 7.337 7.213 7.219 103,181 -0.04(-0.62%)
Jan 04, 2006 7.292 7.292 7.213 7.264 175,574 -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.