John B Sanfilippo (NQ: JBSS )

89.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.69 10.71 10.50 10.57 98,173 +0.03(+0.28%)
Oct 30, 2006 10.58 10.66 10.53 10.54 79,180 -0.01(-0.09%)
Oct 27, 2006 10.71 10.77 10.55 10.55 81,990 -0.15(-1.40%)
Oct 26, 2006 10.75 10.75 10.58 10.70 39,142 +0.00(+0.00%)
Oct 25, 2006 10.64 10.70 10.59 10.70 55,665 +0.15(+1.42%)
Oct 24, 2006 10.73 10.73 10.54 10.55 71,479 -0.12(-1.12%)
Oct 23, 2006 10.54 10.74 10.48 10.67 135,811 +0.15(+1.43%)
Oct 20, 2006 10.60 10.60 10.47 10.52 67,277 -0.05(-0.47%)
Oct 19, 2006 10.55 10.70 10.53 10.57 85,457 +0.02(+0.19%)
Oct 18, 2006 10.55 10.71 10.46 10.55 75,650 +0.07(+0.67%)
Oct 17, 2006 10.47 10.52 10.42 10.48 54,894 +0.03(+0.29%)
Oct 16, 2006 10.58 10.58 10.42 10.45 56,484 -0.09(-0.85%)
Oct 13, 2006 10.58 10.74 10.46 10.54 50,135 +0.03(+0.29%)
Oct 12, 2006 10.58 10.94 10.50 10.51 167,838 +0.00(+0.00%)
Oct 11, 2006 10.50 10.59 10.44 10.51 57,912 +0.16(+1.55%)
Oct 10, 2006 10.44 10.45 10.33 10.35 68,131 +0.01(+0.10%)
Oct 09, 2006 10.41 10.41 10.30 10.34 13,511 +0.00(+0.00%)
Oct 06, 2006 10.29 10.43 10.29 10.34 25,970 +0.03(+0.29%)
Oct 05, 2006 10.45 10.46 10.29 10.31 113,607 -0.14(-1.34%)
Oct 04, 2006 10.29 10.51 10.15 10.45 16,182 +0.16(+1.55%)
Oct 03, 2006 10.15 10.47 10.12 10.29 21,523 +0.19(+1.88%)
Oct 02, 2006 10.22 10.22 10.09 10.10 54,888 -0.10(-0.98%)
Sep 29, 2006 10.14 10.24 10.00 10.20 23,575 +0.10(+0.99%)
Sep 28, 2006 10.04 10.19 10.04 10.10 88,607 +0.04(+0.40%)
Sep 27, 2006 10.40 10.42 9.910 10.06 98,783 -0.39(-3.73%)
Sep 26, 2006 9.930 10.54 9.930 10.45 81,971 +0.50(+5.03%)
Sep 25, 2006 9.970 10.00 9.950 9.950 79,655 -0.04(-0.40%)
Sep 22, 2006 9.980 10.00 9.920 9.990 73,750 +0.00(+0.00%)
Sep 21, 2006 9.990 10.00 9.970 9.990 32,238 +0.04(+0.40%)
Sep 20, 2006 10.02 10.02 9.950 9.950 56,958 -0.04(-0.40%)
Sep 19, 2006 9.970 10.01 9.900 9.990 46,660 +0.00(+0.00%)
Sep 18, 2006 10.02 10.02 9.910 9.990 81,734 +0.06(+0.60%)
Sep 15, 2006 10.02 10.02 9.910 9.930 254,222 -0.08(-0.80%)
Sep 14, 2006 9.990 10.07 9.980 10.01 241,938 +0.03(+0.30%)
Sep 13, 2006 9.990 10.00 9.830 9.980 89,392 +0.08(+0.81%)
Sep 12, 2006 10.00 10.00 9.850 9.900 101,270 -0.05(-0.50%)
Sep 11, 2006 10.00 10.00 9.850 9.950 78,331 -0.05(-0.50%)
Sep 08, 2006 9.990 10.07 9.880 10.00 84,732 +0.11(+1.11%)
Sep 07, 2006 11.47 11.47 9.780 9.890 570,400 -1.82(-15.54%)
Sep 06, 2006 11.75 12.03 11.71 11.71 31,369 +0.02(+0.17%)
Sep 05, 2006 12.00 12.25 11.69 11.69 113,611 -0.50(-4.10%)
Sep 01, 2006 12.25 12.31 12.03 12.19 27,904 -0.06(-0.49%)
Aug 31, 2006 11.97 12.70 11.97 12.25 39,593 +0.45(+3.81%)
Aug 30, 2006 11.95 11.95 11.26 11.80 28,224 -0.18(-1.50%)
Aug 29, 2006 11.41 12.00 11.09 11.98 35,750 +0.48(+4.17%)
Aug 28, 2006 11.27 11.55 11.03 11.50 20,538 +0.21(+1.86%)
Aug 25, 2006 10.96 11.32 10.81 11.29 32,005 +0.29(+2.64%)
Aug 24, 2006 10.90 11.27 10.89 11.00 56,641 +0.22(+2.04%)
Aug 23, 2006 11.01 11.50 10.76 10.78 78,950 -0.50(-4.43%)
Aug 22, 2006 11.52 11.55 11.06 11.28 35,777 -0.27(-2.35%)
Aug 21, 2006 11.52 11.62 11.36 11.55 23,795 -0.02(-0.16%)
Aug 18, 2006 11.53 11.81 11.50 11.57 38,428 +0.00(+0.00%)
Aug 17, 2006 11.50 11.90 11.39 11.57 43,993 +0.04(+0.35%)
Aug 16, 2006 11.35 11.77 11.35 11.53 22,509 +0.18(+1.59%)
Aug 15, 2006 11.73 11.81 11.35 11.35 41,005 -0.32(-2.74%)
Aug 14, 2006 12.01 12.04 11.53 11.67 113,985 -0.45(-3.71%)
Aug 11, 2006 12.57 12.57 11.97 12.12 57,333 -0.41(-3.27%)
Aug 10, 2006 12.50 12.53 12.22 12.53 39,777 +0.02(+0.16%)
Aug 09, 2006 12.34 12.67 12.25 12.51 21,345 -0.08(-0.64%)
Aug 08, 2006 12.56 12.59 12.42 12.59 9,925 +0.09(+0.72%)
Aug 07, 2006 12.42 12.60 12.42 12.50 26,409 +0.01(+0.08%)
Aug 04, 2006 12.50 12.60 12.39 12.49 19,020 +0.04(+0.32%)
Aug 03, 2006 12.38 12.64 12.38 12.45 28,726 -0.01(-0.08%)
Aug 02, 2006 12.71 12.71 12.33 12.46 46,821 -0.26(-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.