John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.490 8.648 8.354 8.610 48,943 +0.15(+1.80%)
Mar 30, 2006 8.349 8.457 8.327 8.457 26,355 +0.11(+1.30%)
Mar 29, 2006 8.174 8.387 8.164 8.349 51,596 +0.16(+1.93%)
Mar 28, 2006 8.202 8.245 8.115 8.191 47,679 -0.04(-0.53%)
Mar 27, 2006 8.430 8.555 8.185 8.234 64,564 -0.14(-1.69%)
Mar 24, 2006 8.294 8.381 8.136 8.376 81,601 +0.14(+1.65%)
Mar 23, 2006 8.164 8.282 8.082 8.240 42,656 +0.10(+1.20%)
Mar 22, 2006 8.098 8.240 8.049 8.142 97,264 +0.07(+0.81%)
Mar 21, 2006 8.213 8.300 8.066 8.077 88,656 -0.17(-2.04%)
Mar 20, 2006 8.142 8.267 8.142 8.245 72,099 +0.08(+1.00%)
Mar 17, 2006 8.202 8.245 8.082 8.164 141,304 +0.02(+0.27%)
Mar 16, 2006 8.240 8.300 8.071 8.142 50,105 -0.05(-0.66%)
Mar 15, 2006 8.104 8.414 8.077 8.196 149,651 +0.11(+1.35%)
Mar 14, 2006 8.104 8.104 8.000 8.087 60,936 -0.01(-0.13%)
Mar 13, 2006 8.104 8.272 8.033 8.098 146,158 -0.03(-0.40%)
Mar 10, 2006 8.104 8.321 8.049 8.131 207,059 +0.19(+2.40%)
Mar 09, 2006 7.848 8.006 7.805 7.941 159,850 +0.11(+1.46%)
Mar 08, 2006 7.826 8.044 7.701 7.826 308,031 -0.02(-0.28%)
Mar 07, 2006 7.938 8.120 7.777 7.848 68,973 -0.15(-1.84%)
Mar 06, 2006 8.213 8.392 7.995 7.995 90,970 -0.16(-1.93%)
Mar 03, 2006 7.995 8.261 7.973 8.153 51,577 +0.17(+2.18%)
Mar 02, 2006 8.006 8.033 7.913 7.979 88,139 -0.11(-1.34%)
Mar 01, 2006 7.962 8.098 7.908 8.087 97,163 +0.15(+1.85%)
Feb 28, 2006 8.251 8.278 7.892 7.941 160,734 -0.31(-3.76%)
Feb 27, 2006 8.120 8.430 8.109 8.251 158,052 +0.15(+1.81%)
Feb 24, 2006 7.935 8.174 7.903 8.104 100,285 +0.20(+2.55%)
Feb 23, 2006 7.913 8.022 7.783 7.903 170,198 -0.02(-0.27%)
Feb 22, 2006 7.913 8.022 7.674 7.924 140,962 +0.01(+0.07%)
Feb 21, 2006 7.674 7.919 7.565 7.919 106,393 +0.21(+2.75%)
Feb 17, 2006 7.712 7.750 7.505 7.707 96,507 +0.01(+0.14%)
Feb 16, 2006 7.375 7.696 7.375 7.696 109,399 +0.35(+4.74%)
Feb 15, 2006 7.258 7.348 7.234 7.348 38,175 +0.12(+1.66%)
Feb 14, 2006 7.130 7.228 7.076 7.228 90,724 +0.15(+2.07%)
Feb 13, 2006 7.370 7.370 7.070 7.081 128,746 -0.25(-3.41%)
Feb 10, 2006 7.070 7.337 7.060 7.331 89,128 +0.24(+3.37%)
Feb 09, 2006 7.119 7.119 7.076 7.092 64,880 +0.03(+0.38%)
Feb 08, 2006 6.994 7.108 6.962 7.065 206,504 +0.02(+0.23%)
Feb 07, 2006 6.853 7.065 6.842 7.049 314,536 +0.14(+2.05%)
Feb 06, 2006 6.842 6.934 6.798 6.907 365,733 +0.02(+0.32%)
Feb 03, 2006 6.575 6.924 6.314 6.885 741,939 -0.23(-3.28%)
Feb 02, 2006 7.092 7.125 7.043 7.119 225,117 +0.05(+0.69%)
Feb 01, 2006 7.070 7.179 7.016 7.070 600,383 -0.07(-0.99%)
Jan 31, 2006 7.043 7.141 7.043 7.141 138,512 +0.07(+1.00%)
Jan 30, 2006 7.195 7.250 7.005 7.070 121,838 -0.18(-2.48%)
Jan 27, 2006 7.065 7.261 7.005 7.250 80,898 +0.15(+2.07%)
Jan 26, 2006 7.331 7.331 6.967 7.103 210,176 -0.12(-1.66%)
Jan 25, 2006 6.994 7.326 6.994 7.223 89,505 +0.21(+3.03%)
Jan 24, 2006 7.065 7.103 6.956 7.011 222,787 -0.10(-1.38%)
Jan 23, 2006 7.049 7.108 7.005 7.108 156,412 +0.09(+1.32%)
Jan 20, 2006 7.098 7.098 6.962 7.016 80,992 -0.08(-1.07%)
Jan 19, 2006 7.223 7.244 7.076 7.092 72,703 -0.06(-0.84%)
Jan 18, 2006 6.798 7.217 6.798 7.152 275,097 +0.31(+4.53%)
Jan 17, 2006 7.032 7.032 6.798 6.842 139,847 -0.17(-2.40%)
Jan 13, 2006 6.929 7.157 6.869 7.011 1,193,211 +0.16(+2.30%)
Jan 12, 2006 6.722 6.918 6.722 6.853 186,439 +0.13(+1.94%)
Jan 11, 2006 6.690 6.744 6.635 6.722 717,563 +0.07(+0.98%)
Jan 10, 2006 6.967 6.967 6.494 6.657 789,764 -0.09(-1.29%)
Jan 09, 2006 6.978 6.983 6.690 6.744 493,664 -0.27(-3.88%)
Jan 06, 2006 7.070 7.070 7.011 7.016 118,059 +0.02(+0.23%)
Jan 05, 2006 7.070 7.114 6.994 7.000 106,410 -0.04(-0.62%)
Jan 04, 2006 7.070 7.070 6.994 7.043 181,068 -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.