John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.814 5.825 5.711 5.749 180,505 +0.02(+0.28%)
Oct 30, 2006 5.754 5.798 5.727 5.732 145,584 -0.01(-0.09%)
Oct 27, 2006 5.825 5.858 5.738 5.738 150,751 -0.08(-1.40%)
Oct 26, 2006 5.847 5.847 5.754 5.819 71,968 +0.00(+0.00%)
Oct 25, 2006 5.787 5.819 5.760 5.819 102,348 +0.08(+1.42%)
Oct 24, 2006 5.836 5.836 5.732 5.738 131,424 -0.07(-1.12%)
Oct 23, 2006 5.732 5.841 5.700 5.803 249,709 +0.08(+1.43%)
Oct 20, 2006 5.762 5.762 5.694 5.722 123,698 -0.03(-0.47%)
Oct 19, 2006 5.738 5.819 5.727 5.749 157,125 +0.01(+0.19%)
Oct 18, 2006 5.738 5.825 5.689 5.738 139,093 +0.04(+0.67%)
Oct 17, 2006 5.694 5.722 5.667 5.700 100,930 +0.02(+0.29%)
Oct 16, 2006 5.754 5.754 5.667 5.684 103,854 -0.05(-0.85%)
Oct 13, 2006 5.754 5.841 5.689 5.732 92,180 +0.02(+0.29%)
Oct 12, 2006 5.754 5.950 5.711 5.716 308,595 +0.00(+0.00%)
Oct 11, 2006 5.711 5.760 5.678 5.716 106,479 +0.09(+1.55%)
Oct 10, 2006 5.678 5.684 5.618 5.629 125,269 +0.01(+0.10%)
Oct 09, 2006 5.662 5.662 5.602 5.624 24,842 +0.00(+0.00%)
Oct 06, 2006 5.599 5.673 5.599 5.624 47,749 +0.02(+0.29%)
Oct 05, 2006 5.684 5.689 5.596 5.607 208,883 -0.08(-1.34%)
Oct 04, 2006 5.596 5.716 5.520 5.684 29,753 +0.09(+1.55%)
Oct 03, 2006 5.520 5.694 5.504 5.596 39,573 +0.10(+1.88%)
Oct 02, 2006 5.558 5.558 5.488 5.493 100,919 -0.05(-0.98%)
Sep 29, 2006 5.515 5.569 5.439 5.548 43,346 +0.05(+0.99%)
Sep 28, 2006 5.461 5.542 5.461 5.493 162,917 +0.02(+0.40%)
Sep 27, 2006 5.656 5.667 5.390 5.471 181,627 -0.21(-3.73%)
Sep 26, 2006 5.401 5.732 5.401 5.684 150,716 +0.27(+5.02%)
Sep 25, 2006 5.422 5.439 5.412 5.412 146,457 -0.02(-0.40%)
Sep 22, 2006 5.428 5.439 5.395 5.433 135,600 +0.00(+0.00%)
Sep 21, 2006 5.433 5.439 5.422 5.433 59,274 +0.02(+0.40%)
Sep 20, 2006 5.450 5.450 5.412 5.412 104,725 -0.02(-0.40%)
Sep 19, 2006 5.422 5.444 5.384 5.433 85,791 +0.00(+0.00%)
Sep 18, 2006 5.450 5.450 5.390 5.433 150,280 +0.03(+0.60%)
Sep 15, 2006 5.450 5.450 5.390 5.401 467,425 -0.04(-0.80%)
Sep 14, 2006 5.433 5.477 5.428 5.444 444,839 +0.02(+0.30%)
Sep 13, 2006 5.433 5.439 5.346 5.428 164,360 +0.04(+0.81%)
Sep 12, 2006 5.439 5.439 5.357 5.384 186,200 -0.03(-0.50%)
Sep 11, 2006 5.439 5.439 5.357 5.412 144,023 -0.03(-0.50%)
Sep 08, 2006 5.433 5.477 5.374 5.439 155,792 +0.06(+1.11%)
Sep 07, 2006 6.238 6.238 5.319 5.379 1,048,766 -0.99(-15.54%)
Sep 06, 2006 6.391 6.543 6.369 6.369 57,676 +0.01(+0.17%)
Sep 05, 2006 6.527 6.662 6.358 6.358 208,890 -0.27(-4.10%)
Sep 01, 2006 6.662 6.695 6.543 6.630 51,305 -0.03(-0.49%)
Aug 31, 2006 6.510 6.907 6.510 6.662 72,797 +0.24(+3.81%)
Aug 30, 2006 6.499 6.499 6.124 6.418 51,894 -0.10(-1.50%)
Aug 29, 2006 6.206 6.527 6.032 6.516 65,731 +0.26(+4.17%)
Aug 28, 2006 6.129 6.282 5.999 6.255 37,762 +0.11(+1.86%)
Aug 25, 2006 5.961 6.157 5.879 6.140 58,846 +0.16(+2.64%)
Aug 24, 2006 5.928 6.129 5.923 5.983 104,143 +0.12(+2.04%)
Aug 23, 2006 5.988 6.255 5.852 5.863 145,161 -0.27(-4.43%)
Aug 22, 2006 6.265 6.282 6.015 6.135 65,781 -0.15(-2.35%)
Aug 21, 2006 6.265 6.320 6.178 6.283 43,750 -0.01(-0.16%)
Aug 18, 2006 6.271 6.423 6.255 6.293 70,655 +0.00(+0.00%)
Aug 17, 2006 6.255 6.472 6.195 6.293 80,887 +0.02(+0.35%)
Aug 16, 2006 6.173 6.401 6.173 6.271 41,386 +0.10(+1.59%)
Aug 15, 2006 6.380 6.423 6.173 6.173 75,393 -0.17(-2.74%)
Aug 14, 2006 6.532 6.548 6.271 6.347 209,578 -0.24(-3.71%)
Aug 11, 2006 6.837 6.837 6.510 6.592 105,415 -0.22(-3.27%)
Aug 10, 2006 6.798 6.815 6.646 6.815 73,136 +0.01(+0.16%)
Aug 09, 2006 6.711 6.891 6.662 6.804 39,246 -0.04(-0.64%)
Aug 08, 2006 6.831 6.847 6.755 6.847 18,248 +0.05(+0.72%)
Aug 07, 2006 6.755 6.853 6.755 6.798 48,556 +0.01(+0.08%)
Aug 04, 2006 6.798 6.853 6.739 6.793 34,971 +0.02(+0.32%)
Aug 03, 2006 6.733 6.875 6.733 6.771 52,817 -0.01(-0.08%)
Aug 02, 2006 6.913 6.913 6.706 6.777 86,087 -0.14(-2.04%)
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.