John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 7.841 7.875 7.617 7.768 85,978 +0.08(+1.02%)
Nov 30, 2005 7.802 7.836 7.628 7.690 56,669 -0.08(-1.08%)
Nov 29, 2005 7.853 7.869 7.746 7.774 73,824 -0.04(-0.50%)
Nov 28, 2005 7.858 7.920 7.679 7.813 70,938 -0.04(-0.50%)
Nov 25, 2005 7.740 7.942 7.740 7.853 13,134 -0.02(-0.28%)
Nov 23, 2005 7.667 7.886 7.634 7.875 43,630 +0.25(+3.31%)
Nov 22, 2005 7.869 7.959 7.611 7.623 120,922 -0.30(-3.82%)
Nov 21, 2005 7.858 7.970 7.746 7.925 125,285 +0.08(+1.00%)
Nov 18, 2005 7.813 7.858 7.690 7.847 120,876 +0.16(+2.12%)
Nov 17, 2005 7.757 7.853 7.679 7.684 69,998 -0.04(-0.58%)
Nov 16, 2005 7.791 7.869 7.724 7.729 133,657 -0.02(-0.29%)
Nov 15, 2005 7.763 7.875 7.712 7.752 76,055 +0.01(+0.14%)
Nov 14, 2005 7.853 7.881 7.712 7.740 64,181 -0.05(-0.65%)
Nov 11, 2005 7.667 7.819 7.645 7.791 136,786 +0.15(+2.02%)
Nov 10, 2005 7.617 7.752 7.600 7.637 104,511 +0.03(+0.33%)
Nov 09, 2005 7.785 7.808 7.600 7.611 97,559 -0.15(-1.95%)
Nov 08, 2005 7.825 7.982 7.724 7.763 138,595 -0.03(-0.36%)
Nov 07, 2005 7.858 7.897 7.679 7.791 183,575 -0.03(-0.43%)
Nov 04, 2005 7.707 7.859 7.667 7.825 331,087 +0.13(+1.68%)
Nov 03, 2005 7.566 7.712 7.533 7.696 305,519 +0.19(+2.46%)
Nov 02, 2005 7.696 7.712 7.449 7.510 1,195,867 -0.03(-0.37%)
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.