John B Sanfilippo (NQ: JBSS )

91.95 USD +0.31 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.08 11.15 11.00 11.00 67,471 -0.03(-0.27%)
Jun 28, 2007 11.06 11.09 11.00 11.03 24,479 -0.02(-0.18%)
Jun 27, 2007 11.00 11.12 11.00 11.05 8,057 -0.03(-0.27%)
Jun 26, 2007 11.20 11.20 11.08 11.08 12,276 -0.22(-1.95%)
Jun 25, 2007 11.35 11.44 11.15 11.30 19,461 +0.08(+0.71%)
Jun 22, 2007 10.77 11.22 10.70 11.22 22,724 +0.49(+4.57%)
Jun 21, 2007 10.33 10.80 10.32 10.73 24,162 +0.35(+3.37%)
Jun 20, 2007 10.44 10.44 10.33 10.38 12,500 -0.02(-0.19%)
Jun 19, 2007 10.46 10.48 10.40 10.40 16,100 -0.08(-0.76%)
Jun 18, 2007 10.43 10.51 10.43 10.48 7,800 +0.05(+0.48%)
Jun 15, 2007 10.47 10.51 10.43 10.43 26,700 -0.07(-0.67%)
Jun 14, 2007 10.45 10.59 10.45 10.50 20,800 -0.09(-0.85%)
Jun 13, 2007 10.52 10.62 10.52 10.59 21,700 +0.04(+0.38%)
Jun 12, 2007 10.59 10.93 10.55 10.55 26,500 -0.06(-0.57%)
Jun 11, 2007 10.62 10.71 10.61 10.61 15,134 -0.05(-0.47%)
Jun 08, 2007 10.98 10.98 10.65 10.66 45,900 -0.19(-1.75%)
Jun 07, 2007 11.02 12.00 10.85 10.85 26,699 -0.12(-1.09%)
Jun 06, 2007 10.95 11.01 10.94 10.97 18,128 -0.03(-0.27%)
Jun 05, 2007 11.01 11.04 10.95 11.00 26,046 +0.01(+0.09%)
Jun 04, 2007 11.03 11.06 10.90 10.99 24,604 -0.02(-0.18%)
Jun 01, 2007 11.02 11.08 11.01 11.01 17,745 -0.05(-0.45%)
May 31, 2007 11.07 11.17 11.06 11.06 25,218 -0.12(-1.07%)
May 30, 2007 11.00 11.28 11.00 11.18 16,365 +0.16(+1.45%)
May 29, 2007 11.46 11.46 10.97 11.02 66,765 -0.45(-3.92%)
May 25, 2007 11.46 11.47 11.40 11.47 14,333 -0.01(-0.09%)
May 24, 2007 11.66 11.91 11.39 11.48 22,264 -0.16(-1.37%)
May 23, 2007 11.99 11.99 11.44 11.64 40,594 -0.34(-2.84%)
May 22, 2007 11.97 12.05 11.97 11.98 11,521 +0.09(+0.76%)
May 21, 2007 11.72 12.10 11.61 11.89 33,600 +0.34(+2.94%)
May 18, 2007 11.80 11.90 11.34 11.55 45,866 -0.32(-2.70%)
May 17, 2007 12.27 12.27 11.82 11.87 74,737 -0.29(-2.38%)
May 16, 2007 12.20 12.34 12.10 12.16 53,166 -0.04(-0.33%)
May 15, 2007 12.65 12.72 12.11 12.20 70,797 -0.35(-2.79%)
May 14, 2007 12.49 12.67 12.49 12.55 24,245 -0.27(-2.11%)
May 11, 2007 12.24 12.82 12.23 12.82 22,966 +0.57(+4.65%)
May 10, 2007 12.23 12.30 12.10 12.25 57,722 +0.04(+0.33%)
May 09, 2007 12.35 12.35 12.10 12.21 67,175 -0.06(-0.49%)
May 08, 2007 12.95 12.95 11.56 12.27 119,246 -1.72(-12.29%)
May 07, 2007 13.78 14.00 13.53 13.99 34,776 +0.29(+2.12%)
May 04, 2007 13.66 13.76 13.65 13.70 13,109 +0.15(+1.11%)
May 03, 2007 13.32 13.59 13.32 13.55 8,499 +0.15(+1.12%)
May 02, 2007 13.34 13.52 13.34 13.40 23,970 +0.09(+0.68%)
May 01, 2007 13.36 13.43 13.19 13.31 12,149 -0.14(-1.04%)
Apr 30, 2007 13.56 13.56 13.37 13.45 3,400 -0.15(-1.10%)
Apr 27, 2007 13.56 13.75 13.56 13.60 7,037 +0.03(+0.22%)
Apr 26, 2007 13.59 13.64 13.57 13.57 3,400 -0.07(-0.51%)
Apr 25, 2007 13.72 13.72 13.58 13.64 10,639 +0.05(+0.37%)
Apr 24, 2007 13.77 13.77 13.59 13.59 6,447 -0.11(-0.80%)
Apr 23, 2007 13.65 13.73 13.60 13.70 11,629 +0.01(+0.07%)
Apr 20, 2007 13.77 13.77 13.66 13.69 5,200 +0.03(+0.22%)
Apr 19, 2007 13.73 13.74 13.66 13.66 3,300 -0.04(-0.29%)
Apr 18, 2007 13.73 13.74 13.69 13.70 4,835 +0.05(+0.37%)
Apr 17, 2007 13.66 13.72 13.63 13.65 8,630 +0.07(+0.52%)
Apr 16, 2007 13.57 13.71 13.47 13.58 8,365 +0.00(+0.00%)
Apr 13, 2007 13.84 13.97 13.20 13.58 26,703 -0.30(-2.16%)
Apr 12, 2007 14.06 14.06 13.71 13.88 8,100 -0.16(-1.14%)
Apr 11, 2007 13.83 14.15 13.78 14.04 10,367 +0.42(+3.08%)
Apr 10, 2007 13.98 13.98 13.14 13.62 18,323 -0.05(-0.37%)
Apr 09, 2007 14.12 14.25 13.47 13.67 14,500 -0.32(-2.29%)
Apr 05, 2007 13.99 13.99 13.75 13.99 11,698 +0.01(+0.07%)
Apr 04, 2007 13.84 13.98 13.82 13.98 9,960 +0.10(+0.72%)
Apr 03, 2007 13.73 13.92 13.65 13.88 7,912 +0.19(+1.39%)
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.