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 (%)
Jul 31, 2006 6.929 6.935 6.853 6.935 35,748 +0.02(+0.31%)
Jul 28, 2006 6.935 6.935 6.810 6.913 21,775 -0.02(-0.24%)
Jul 27, 2006 7.060 7.095 6.772 6.929 48,949 -0.13(-1.85%)
Jul 26, 2006 6.962 7.071 6.837 7.060 104,934 +0.10(+1.41%)
Jul 25, 2006 6.957 7.011 6.810 6.962 84,933 +0.01(+0.08%)
Jul 24, 2006 7.060 7.060 6.897 6.957 57,298 -0.10(-1.46%)
Jul 21, 2006 6.962 7.071 6.962 7.060 51,970 +0.04(+0.54%)
Jul 20, 2006 6.940 7.071 6.886 7.022 71,988 +0.07(+0.94%)
Jul 19, 2006 6.935 7.196 6.919 6.957 67,478 +0.00(+0.00%)
Jul 18, 2006 6.837 7.044 6.837 6.957 105,376 +0.13(+1.91%)
Jul 17, 2006 6.788 6.880 6.728 6.826 75,369 +0.02(+0.32%)
Jul 14, 2006 6.924 6.957 6.630 6.804 71,081 -0.10(-1.50%)
Jul 13, 2006 6.984 7.109 6.880 6.908 52,003 -0.04(-0.63%)
Jul 12, 2006 6.973 7.027 6.935 6.951 250,997 -0.05(-0.78%)
Jul 11, 2006 7.071 7.087 6.989 7.006 47,943 -0.02(-0.23%)
Jul 10, 2006 7.027 7.098 6.995 7.022 31,387 -0.05(-0.77%)
Jul 07, 2006 7.103 7.120 7.000 7.076 59,868 -0.06(-0.84%)
Jul 06, 2006 7.103 7.158 7.054 7.136 141,178 +0.07(+0.92%)
Jul 05, 2006 6.984 7.082 6.935 7.071 88,428 +0.03(+0.46%)
Jul 03, 2006 7.071 7.174 6.946 7.038 41,084 -0.17(-2.34%)
Jun 30, 2006 7.125 7.207 6.826 7.207 1,929,606 +0.14(+1.92%)
Jun 29, 2006 7.016 7.098 7.011 7.071 201,504 +0.05(+0.78%)
Jun 28, 2006 7.054 7.174 6.897 7.016 123,162 -0.04(-0.62%)
Jun 27, 2006 7.218 7.343 6.973 7.060 56,719 -0.17(-2.41%)
Jun 26, 2006 6.935 7.261 6.935 7.234 84,756 +0.30(+4.31%)
Jun 23, 2006 6.804 6.951 6.761 6.935 94,409 +0.10(+1.43%)
Jun 22, 2006 6.766 6.911 6.728 6.837 84,889 +0.04(+0.56%)
Jun 21, 2006 6.783 7.016 6.734 6.799 142,602 +0.02(+0.32%)
Jun 20, 2006 6.853 7.098 6.750 6.777 117,618 -0.09(-1.35%)
Jun 19, 2006 7.011 7.071 6.815 6.870 93,701 -0.15(-2.17%)
Jun 16, 2006 7.283 7.386 7.016 7.022 265,812 -0.29(-4.01%)
Jun 15, 2006 7.218 7.365 7.180 7.316 82,585 +0.18(+2.59%)
Jun 14, 2006 7.087 7.245 7.027 7.131 76,169 +0.04(+0.61%)
Jun 13, 2006 7.218 7.288 7.049 7.087 87,591 -0.07(-0.91%)
Jun 12, 2006 7.190 7.190 7.016 7.152 68,349 -0.06(-0.83%)
Jun 09, 2006 7.223 7.277 7.147 7.212 69,785 +0.02(+0.23%)
Jun 08, 2006 7.343 7.424 7.190 7.196 115,026 -0.18(-2.51%)
Jun 07, 2006 7.381 7.555 7.310 7.381 121,454 +0.04(+0.52%)
Jun 06, 2006 7.212 7.549 7.103 7.343 174,145 +0.12(+1.66%)
Jun 05, 2006 7.571 7.615 7.142 7.223 150,922 -0.38(-5.01%)
Jun 02, 2006 7.582 7.675 7.566 7.604 133,345 -0.03(-0.43%)
Jun 01, 2006 7.506 7.642 7.288 7.636 117,065 +0.13(+1.67%)
May 31, 2006 7.044 7.511 7.044 7.511 86,087 +0.47(+6.64%)
May 30, 2006 7.142 7.250 7.000 7.044 75,288 -0.13(-1.82%)
May 26, 2006 7.207 7.365 7.065 7.174 74,192 +0.02(+0.30%)
May 25, 2006 7.283 7.316 7.103 7.152 68,266 -0.01(-0.15%)
May 24, 2006 7.408 7.408 7.027 7.163 118,510 -0.30(-4.01%)
May 23, 2006 7.560 7.615 7.283 7.462 395,137 -0.07(-0.94%)
May 22, 2006 7.598 7.615 7.452 7.533 110,369 +0.00(+0.00%)
May 19, 2006 7.468 7.636 7.468 7.533 111,478 +0.06(+0.80%)
May 18, 2006 7.500 7.588 7.343 7.473 140,131 +0.00(+0.00%)
May 17, 2006 7.392 7.604 7.125 7.473 196,176 +0.03(+0.37%)
May 16, 2006 7.626 7.626 7.370 7.446 62,981 -0.16(-2.14%)
May 15, 2006 7.500 7.615 7.435 7.609 93,743 +0.07(+0.87%)
May 12, 2006 7.397 7.620 7.397 7.544 91,949 +0.14(+1.84%)
May 11, 2006 7.462 7.664 7.337 7.408 104,767 -0.07(-0.95%)
May 10, 2006 7.430 7.887 7.430 7.479 326,284 -0.02(-0.22%)
May 09, 2006 7.680 7.881 7.316 7.495 197,678 -0.18(-2.41%)
May 08, 2006 7.348 8.224 7.348 7.680 370,440 +0.33(+4.52%)
May 05, 2006 7.299 7.707 6.848 7.348 791,906 -0.61(-7.66%)
May 04, 2006 8.159 8.218 7.947 7.957 114,497 -0.22(-2.66%)
May 03, 2006 8.327 8.376 8.175 8.175 168,660 -0.28(-3.34%)
May 02, 2006 8.616 8.670 8.393 8.458 66,233 -0.20(-2.32%)
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.