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 (%)
Feb 28, 2006 8.509 8.537 8.139 8.189 155,857 -0.32(-3.76%)
Feb 27, 2006 8.374 8.694 8.363 8.509 153,256 +0.15(+1.81%)
Feb 24, 2006 8.183 8.430 8.150 8.357 97,242 +0.21(+2.55%)
Feb 23, 2006 8.161 8.273 8.026 8.150 165,033 -0.02(-0.27%)
Feb 22, 2006 8.161 8.273 7.914 8.172 136,684 +0.01(+0.07%)
Feb 21, 2006 7.914 8.167 7.802 8.167 103,165 +0.22(+2.75%)
Feb 17, 2006 7.954 7.993 7.740 7.948 93,578 +0.01(+0.14%)
Feb 16, 2006 7.606 7.937 7.606 7.937 106,080 +0.36(+4.74%)
Feb 15, 2006 7.485 7.578 7.460 7.578 37,017 +0.12(+1.66%)
Feb 14, 2006 7.353 7.454 7.297 7.454 87,971 +0.15(+2.07%)
Feb 13, 2006 7.600 7.600 7.292 7.303 124,839 -0.26(-3.41%)
Feb 10, 2006 7.292 7.566 7.280 7.561 86,424 +0.25(+3.37%)
Feb 09, 2006 7.342 7.342 7.297 7.314 62,911 +0.03(+0.38%)
Feb 08, 2006 7.213 7.331 7.179 7.286 200,238 +0.02(+0.23%)
Feb 07, 2006 7.067 7.286 7.056 7.269 304,992 +0.15(+2.05%)
Feb 06, 2006 7.056 7.151 7.011 7.123 354,635 +0.02(+0.32%)
Feb 03, 2006 6.781 7.140 6.512 7.101 719,426 -0.24(-3.29%)
Feb 02, 2006 7.314 7.348 7.264 7.342 218,286 +0.05(+0.69%)
Feb 01, 2006 7.292 7.404 7.236 7.292 582,166 -0.07(-0.99%)
Jan 31, 2006 7.264 7.365 7.264 7.365 134,309 +0.07(+1.00%)
Jan 30, 2006 7.421 7.477 7.224 7.292 118,141 -0.19(-2.48%)
Jan 27, 2006 7.286 7.488 7.224 7.477 78,444 +0.15(+2.07%)
Jan 26, 2006 7.561 7.561 7.185 7.325 203,798 -0.12(-1.66%)
Jan 25, 2006 7.213 7.555 7.213 7.449 86,789 +0.22(+3.03%)
Jan 24, 2006 7.286 7.325 7.174 7.230 216,027 -0.10(-1.38%)
Jan 23, 2006 7.269 7.331 7.224 7.331 151,666 +0.10(+1.32%)
Jan 20, 2006 7.320 7.320 7.179 7.236 78,534 -0.08(-1.07%)
Jan 19, 2006 7.449 7.471 7.297 7.314 70,497 -0.06(-0.84%)
Jan 18, 2006 7.011 7.443 7.011 7.376 266,749 +0.32(+4.53%)
Jan 17, 2006 7.252 7.252 7.011 7.056 135,604 -0.17(-2.40%)
Jan 13, 2006 7.146 7.381 7.084 7.230 1,157,004 +0.16(+2.30%)
Jan 12, 2006 6.933 7.135 6.933 7.067 180,781 +0.13(+1.94%)
Jan 11, 2006 6.899 6.955 6.843 6.933 695,789 +0.07(+0.98%)
Jan 10, 2006 7.185 7.185 6.697 6.865 765,800 -0.09(-1.29%)
Jan 09, 2006 7.196 7.202 6.899 6.955 478,685 -0.28(-3.88%)
Jan 06, 2006 7.292 7.292 7.230 7.236 114,477 +0.02(+0.23%)
Jan 05, 2006 7.292 7.337 7.213 7.219 103,181 -0.04(-0.62%)
Jan 04, 2006 7.292 7.292 7.213 7.264 175,574 -0.01(-0.08%)
Jan 03, 2006 7.286 7.314 7.202 7.269 69,112 +0.02(+0.23%)
Dec 30, 2005 7.342 7.342 7.196 7.252 126,832 -0.10(-1.30%)
Dec 29, 2005 7.286 7.449 7.267 7.348 157,034 +0.04(+0.54%)
Dec 28, 2005 7.320 7.454 7.236 7.308 138,349 -0.01(-0.15%)
Dec 27, 2005 7.179 7.353 6.899 7.320 273,847 +0.11(+1.48%)
Dec 23, 2005 7.146 7.325 7.140 7.213 198,391 +0.04(+0.55%)
Dec 22, 2005 7.264 7.286 7.123 7.174 211,026 -0.06(-0.85%)
Dec 21, 2005 7.236 7.292 7.213 7.236 131,919 +0.02(+0.31%)
Dec 20, 2005 7.151 7.292 7.151 7.213 138,800 -0.07(-1.00%)
Dec 19, 2005 7.348 7.348 7.129 7.286 378,542 -0.04(-0.61%)
Dec 16, 2005 7.432 7.488 7.123 7.331 210,780 -0.13(-1.80%)
Dec 15, 2005 7.617 7.667 7.432 7.466 72,587 -0.08(-1.11%)
Dec 14, 2005 7.572 7.611 7.516 7.550 153,450 -0.03(-0.37%)
Dec 13, 2005 7.572 7.701 7.561 7.578 87,773 +0.02(+0.30%)
Dec 12, 2005 7.628 7.679 7.538 7.555 109,808 -0.03(-0.44%)
Dec 09, 2005 7.634 7.712 7.572 7.589 114,976 -0.09(-1.17%)
Dec 08, 2005 7.600 7.679 7.477 7.679 64,247 +0.12(+1.56%)
Dec 07, 2005 7.533 7.684 7.533 7.561 43,902 +0.03(+0.37%)
Dec 06, 2005 7.774 7.802 7.516 7.533 92,567 -0.19(-2.40%)
Dec 05, 2005 7.853 7.864 7.684 7.718 70,586 -0.08(-1.08%)
Dec 02, 2005 7.864 7.864 7.712 7.802 53,633 +0.03(+0.43%)
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.