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, 2007 4.442 4.773 4.436 4.762 28,197 +0.36(+8.15%)
Nov 29, 2007 4.464 4.464 4.375 4.403 72,539 +0.00(+0.00%)
Nov 28, 2007 4.509 4.509 4.347 4.403 70,826 -0.02(-0.51%)
Nov 27, 2007 4.403 4.481 4.403 4.425 23,642 +0.01(+0.25%)
Nov 26, 2007 4.431 4.481 4.408 4.414 10,341 -0.05(-1.13%)
Nov 23, 2007 4.487 4.487 4.403 4.464 8,914 +0.03(+0.76%)
Nov 21, 2007 4.633 4.655 4.431 4.431 20,682 -0.10(-2.23%)
Nov 20, 2007 4.431 4.605 4.431 4.532 19,213 +0.07(+1.64%)
Nov 19, 2007 4.829 4.871 4.459 4.459 41,186 -0.33(-6.80%)
Nov 16, 2007 4.863 4.863 4.767 4.784 20,065 -0.01(-0.23%)
Nov 15, 2007 4.835 4.874 4.779 4.795 10,596 -0.09(-1.84%)
Nov 14, 2007 4.954 4.969 4.840 4.885 10,519 -0.04(-0.91%)
Nov 13, 2007 4.829 5.194 4.829 4.930 24,382 +0.01(+0.11%)
Nov 12, 2007 4.650 4.997 4.650 4.924 20,058 +0.20(+4.15%)
Nov 09, 2007 4.627 4.986 4.627 4.728 37,631 -0.04(-0.82%)
Nov 08, 2007 4.952 4.986 4.739 4.767 26,029 -0.12(-2.52%)
Nov 07, 2007 5.109 5.362 4.885 4.891 116,104 -0.24(-4.70%)
Nov 06, 2007 5.396 5.412 5.093 5.132 41,469 +0.22(+4.57%)
Nov 05, 2007 5.014 5.300 4.896 4.908 40,592 +0.22(+4.79%)
Nov 02, 2007 4.700 4.711 4.666 4.683 15,115 -0.03(-0.71%)
Nov 01, 2007 4.638 4.812 4.638 4.717 31,032 -0.07(-1.41%)
Oct 31, 2007 4.936 5.069 4.689 4.784 38,399 -0.30(-5.85%)
Oct 30, 2007 5.160 5.160 5.053 5.081 8,754 -0.06(-1.20%)
Oct 29, 2007 5.093 5.166 5.076 5.143 20,147 +0.03(+0.66%)
Oct 26, 2007 5.435 5.440 5.109 5.109 18,161 -0.21(-3.90%)
Oct 25, 2007 5.328 5.609 5.283 5.317 15,952 -0.04(-0.84%)
Oct 24, 2007 5.558 5.558 5.356 5.362 7,310 -0.12(-2.15%)
Oct 23, 2007 5.328 5.513 5.328 5.480 26,699 +0.04(+0.72%)
Oct 22, 2007 5.564 5.581 5.328 5.440 33,163 -0.11(-2.02%)
Oct 19, 2007 5.553 5.609 5.536 5.553 105,203 +0.03(+0.61%)
Oct 18, 2007 5.645 5.645 5.519 5.519 41,284 -0.12(-2.09%)
Oct 17, 2007 5.704 5.771 5.609 5.637 38,977 +0.00(+0.00%)
Oct 16, 2007 5.642 5.665 5.525 5.637 47,337 -0.07(-1.28%)
Oct 15, 2007 5.659 5.844 5.654 5.710 33,412 +0.11(+1.90%)
Oct 12, 2007 5.597 5.637 5.367 5.603 107,452 -0.04(-0.70%)
Oct 11, 2007 5.631 5.732 5.625 5.642 17,473 -0.01(-0.20%)
Oct 10, 2007 5.749 5.766 5.625 5.654 30,132 -0.14(-2.42%)
Oct 09, 2007 5.530 5.805 5.530 5.794 46,357 +0.30(+5.52%)
Oct 08, 2007 5.351 5.592 5.351 5.491 30,845 -0.02(-0.31%)
Oct 05, 2007 5.407 5.603 5.216 5.508 74,800 +0.08(+1.55%)
Oct 04, 2007 5.126 5.440 5.087 5.424 143,883 +0.39(+7.80%)
Oct 03, 2007 4.509 5.048 4.493 5.031 111,895 +0.56(+12.41%)
Oct 02, 2007 4.420 4.543 4.420 4.476 128,913 -0.02(-0.50%)
Oct 01, 2007 4.622 4.622 4.386 4.498 100,095 -0.08(-1.84%)
Sep 28, 2007 4.543 4.599 4.448 4.582 78,116 +0.06(+1.24%)
Sep 27, 2007 4.302 4.532 4.302 4.526 138,801 +0.24(+5.49%)
Sep 26, 2007 4.234 4.369 4.072 4.291 129,878 +0.09(+2.14%)
Sep 25, 2007 4.117 4.431 4.077 4.201 130,363 +0.12(+3.03%)
Sep 24, 2007 4.532 4.549 3.775 4.077 173,095 -0.40(-9.01%)
Sep 21, 2007 4.655 4.762 4.431 4.481 48,555 -0.16(-3.39%)
Sep 20, 2007 4.588 4.739 4.571 4.638 114,398 +0.08(+1.85%)
Sep 19, 2007 4.599 4.678 4.464 4.554 61,082 +0.01(+0.25%)
Sep 18, 2007 4.638 4.650 4.532 4.543 27,965 -0.11(-2.29%)
Sep 17, 2007 4.700 4.739 4.605 4.650 36,934 -0.02(-0.36%)
Sep 14, 2007 5.323 5.328 4.560 4.666 193,009 -0.15(-3.03%)
Sep 13, 2007 5.020 5.081 4.812 4.812 37,748 -0.14(-2.83%)
Sep 12, 2007 4.936 5.222 4.913 4.952 65,985 -0.02(-0.45%)
Sep 11, 2007 5.210 5.306 4.952 4.975 78,140 -0.35(-6.63%)
Sep 10, 2007 5.418 5.468 5.289 5.328 37,524 -0.12(-2.26%)
Sep 07, 2007 5.457 5.457 5.356 5.452 23,342 +0.00(+0.00%)
Sep 06, 2007 5.452 5.491 5.435 5.452 16,759 +0.02(+0.31%)
Sep 05, 2007 5.491 5.491 5.412 5.435 17,426 -0.10(-1.82%)
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.