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 (%)
Sep 29, 2006 5.687 5.743 5.609 5.721 42,033 +0.06(+0.99%)
Sep 28, 2006 5.631 5.715 5.631 5.665 157,983 +0.02(+0.40%)
Sep 27, 2006 5.833 5.844 5.558 5.642 176,126 -0.22(-3.73%)
Sep 26, 2006 5.569 5.912 5.569 5.861 146,151 +0.28(+5.03%)
Sep 25, 2006 5.592 5.609 5.581 5.581 142,021 -0.02(-0.40%)
Sep 22, 2006 5.597 5.609 5.564 5.603 131,493 +0.00(+0.00%)
Sep 21, 2006 5.603 5.609 5.592 5.603 57,479 +0.02(+0.40%)
Sep 20, 2006 5.620 5.620 5.581 5.581 101,554 -0.02(-0.40%)
Sep 19, 2006 5.592 5.614 5.553 5.603 83,193 +0.00(+0.00%)
Sep 18, 2006 5.620 5.620 5.558 5.603 145,728 +0.03(+0.60%)
Sep 15, 2006 5.620 5.620 5.558 5.569 453,268 -0.04(-0.80%)
Sep 14, 2006 5.603 5.648 5.597 5.614 431,366 +0.02(+0.30%)
Sep 13, 2006 5.603 5.609 5.513 5.597 159,382 +0.04(+0.81%)
Sep 12, 2006 5.609 5.609 5.525 5.553 180,560 -0.03(-0.50%)
Sep 11, 2006 5.609 5.609 5.525 5.581 139,661 -0.03(-0.50%)
Sep 08, 2006 5.603 5.648 5.541 5.609 151,074 +0.06(+1.11%)
Sep 07, 2006 6.433 6.433 5.485 5.547 1,017,002 -1.02(-15.54%)
Sep 06, 2006 6.590 6.747 6.568 6.568 55,929 +0.01(+0.17%)
Sep 05, 2006 6.730 6.871 6.556 6.556 202,564 -0.28(-4.10%)
Sep 01, 2006 6.871 6.904 6.747 6.837 49,751 -0.03(-0.49%)
Aug 31, 2006 6.714 7.123 6.714 6.871 70,592 +0.25(+3.81%)
Aug 30, 2006 6.702 6.702 6.315 6.618 50,322 -0.10(-1.50%)
Aug 29, 2006 6.399 6.730 6.220 6.719 63,740 +0.27(+4.17%)
Aug 28, 2006 6.321 6.478 6.186 6.450 36,618 +0.12(+1.86%)
Aug 25, 2006 6.147 6.349 6.063 6.332 57,063 +0.16(+2.64%)
Aug 24, 2006 6.113 6.321 6.108 6.170 100,988 +0.12(+2.04%)
Aug 23, 2006 6.175 6.450 6.035 6.046 140,764 -0.28(-4.43%)
Aug 22, 2006 6.461 6.478 6.203 6.327 63,789 -0.15(-2.35%)
Aug 21, 2006 6.461 6.517 6.371 6.479 42,425 -0.01(-0.16%)
Aug 18, 2006 6.467 6.624 6.450 6.489 68,515 +0.00(+0.00%)
Aug 17, 2006 6.450 6.674 6.388 6.489 78,437 +0.02(+0.35%)
Aug 16, 2006 6.366 6.601 6.366 6.467 40,132 +0.10(+1.59%)
Aug 15, 2006 6.579 6.624 6.366 6.366 73,110 -0.18(-2.74%)
Aug 14, 2006 6.736 6.753 6.467 6.545 203,231 -0.25(-3.71%)
Aug 11, 2006 7.050 7.050 6.714 6.798 102,222 -0.23(-3.27%)
Aug 10, 2006 7.011 7.028 6.854 7.028 70,920 +0.01(+0.16%)
Aug 09, 2006 6.921 7.106 6.871 7.016 38,057 -0.04(-0.64%)
Aug 08, 2006 7.044 7.061 6.966 7.061 17,695 +0.05(+0.72%)
Aug 07, 2006 6.966 7.067 6.966 7.011 47,086 +0.01(+0.08%)
Aug 04, 2006 7.011 7.067 6.949 7.005 33,911 +0.02(+0.32%)
Aug 03, 2006 6.944 7.089 6.944 6.983 51,217 -0.01(-0.08%)
Aug 02, 2006 7.129 7.129 6.915 6.988 83,480 -0.15(-2.04%)
Aug 01, 2006 7.112 7.258 7.028 7.134 36,871 -0.02(-0.24%)
Jul 31, 2006 7.145 7.151 7.067 7.151 34,667 +0.02(+0.31%)
Jul 28, 2006 7.151 7.151 7.022 7.129 21,117 -0.02(-0.24%)
Jul 27, 2006 7.280 7.316 6.983 7.145 47,469 -0.13(-1.85%)
Jul 26, 2006 7.179 7.291 7.050 7.280 101,762 +0.10(+1.41%)
Jul 25, 2006 7.173 7.230 7.022 7.179 82,365 +0.01(+0.08%)
Jul 24, 2006 7.280 7.280 7.112 7.173 55,566 -0.11(-1.46%)
Jul 21, 2006 7.179 7.291 7.179 7.280 50,399 +0.04(+0.54%)
Jul 20, 2006 7.157 7.291 7.101 7.241 69,811 +0.07(+0.94%)
Jul 19, 2006 7.151 7.420 7.134 7.173 65,438 +0.00(+0.00%)
Jul 18, 2006 7.050 7.263 7.050 7.173 102,190 +0.13(+1.91%)
Jul 17, 2006 7.000 7.095 6.938 7.039 73,090 +0.02(+0.32%)
Jul 14, 2006 7.140 7.173 6.837 7.016 68,932 -0.11(-1.50%)
Jul 13, 2006 7.201 7.330 7.095 7.123 50,431 -0.04(-0.63%)
Jul 12, 2006 7.190 7.246 7.151 7.168 243,410 -0.06(-0.78%)
Jul 11, 2006 7.291 7.308 7.207 7.224 46,494 -0.02(-0.23%)
Jul 10, 2006 7.246 7.319 7.213 7.241 30,438 -0.06(-0.77%)
Jul 07, 2006 7.325 7.342 7.218 7.297 58,058 -0.06(-0.84%)
Jul 06, 2006 7.325 7.381 7.274 7.359 136,910 +0.07(+0.92%)
Jul 05, 2006 7.201 7.302 7.151 7.291 85,755 +0.03(+0.46%)
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.