John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.61 15.90 15.36 15.83 26,619 +0.28(+1.80%)
Mar 30, 2006 15.35 15.55 15.31 15.55 14,334 +0.20(+1.30%)
Mar 29, 2006 15.03 15.42 15.01 15.35 28,062 +0.29(+1.93%)
Mar 28, 2006 15.08 15.16 14.92 15.06 25,932 -0.08(-0.53%)
Mar 27, 2006 15.50 15.73 15.05 15.14 35,115 -0.26(-1.69%)
Mar 24, 2006 15.25 15.41 14.96 15.40 44,381 +0.25(+1.65%)
Mar 23, 2006 15.01 15.23 14.86 15.15 23,200 +0.18(+1.20%)
Mar 22, 2006 14.89 15.15 14.80 14.97 52,900 +0.12(+0.81%)
Mar 21, 2006 15.10 15.26 14.83 14.85 48,218 -0.31(-2.04%)
Mar 20, 2006 14.97 15.20 14.97 15.16 39,213 +0.15(+1.00%)
Mar 17, 2006 15.08 15.16 14.86 15.01 76,852 +0.04(+0.27%)
Mar 16, 2006 15.15 15.26 14.84 14.97 27,251 -0.10(-0.66%)
Mar 15, 2006 14.90 15.47 14.85 15.07 81,392 +0.20(+1.34%)
Mar 14, 2006 14.90 14.90 14.71 14.87 33,142 -0.02(-0.13%)
Mar 13, 2006 14.90 15.21 14.77 14.89 79,492 -0.06(-0.40%)
Mar 10, 2006 14.90 15.30 14.80 14.95 112,615 +0.35(+2.40%)
Mar 09, 2006 14.43 14.72 14.35 14.60 86,939 +0.21(+1.46%)
Mar 08, 2006 14.39 14.79 14.16 14.39 167,531 -0.04(-0.28%)
Mar 07, 2006 14.60 14.93 14.30 14.43 37,513 -0.27(-1.84%)
Mar 06, 2006 15.10 15.43 14.70 14.70 49,477 -0.29(-1.93%)
Mar 03, 2006 14.70 15.19 14.66 14.99 28,052 +0.32(+2.18%)
Mar 02, 2006 14.72 14.77 14.55 14.67 47,937 -0.20(-1.34%)
Mar 01, 2006 14.64 14.89 14.54 14.87 52,845 +0.27(+1.85%)
Feb 28, 2006 15.17 15.22 14.51 14.60 87,420 -0.57(-3.76%)
Feb 27, 2006 14.93 15.50 14.91 15.17 85,961 +0.27(+1.81%)
Feb 24, 2006 14.59 15.03 14.53 14.90 54,543 +0.37(+2.55%)
Feb 23, 2006 14.55 14.75 14.31 14.53 92,567 -0.04(-0.27%)
Feb 22, 2006 14.55 14.75 14.11 14.57 76,666 +0.01(+0.07%)
Feb 21, 2006 14.11 14.56 13.91 14.56 57,865 +0.39(+2.75%)
Feb 17, 2006 14.18 14.25 13.80 14.17 52,488 +0.02(+0.14%)
Feb 16, 2006 13.56 14.15 13.56 14.15 59,500 +0.64(+4.74%)
Feb 15, 2006 13.35 13.51 13.30 13.51 20,763 +0.22(+1.66%)
Feb 14, 2006 13.11 13.29 13.01 13.29 49,343 +0.27(+2.07%)
Feb 13, 2006 13.55 13.55 13.00 13.02 70,022 -0.46(-3.41%)
Feb 10, 2006 13.00 13.49 12.98 13.48 48,475 +0.44(+3.37%)
Feb 09, 2006 13.09 13.09 13.01 13.04 35,287 +0.05(+0.38%)
Feb 08, 2006 12.86 13.07 12.80 12.99 112,313 +0.03(+0.23%)
Feb 07, 2006 12.60 12.99 12.58 12.96 171,069 +0.26(+2.05%)
Feb 06, 2006 12.58 12.75 12.50 12.70 198,914 +0.04(+0.32%)
Feb 03, 2006 12.09 12.73 11.61 12.66 403,524 -0.43(-3.28%)
Feb 02, 2006 13.04 13.10 12.95 13.09 122,436 +0.09(+0.69%)
Feb 01, 2006 13.00 13.20 12.90 13.00 326,535 -0.13(-0.99%)
Jan 31, 2006 12.95 13.13 12.95 13.13 75,334 +0.13(+1.00%)
Jan 30, 2006 13.23 13.33 12.88 13.00 66,265 -0.33(-2.48%)
Jan 27, 2006 12.99 13.35 12.88 13.33 43,999 +0.27(+2.07%)
Jan 26, 2006 13.48 13.48 12.81 13.06 114,310 -0.22(-1.66%)
Jan 25, 2006 12.86 13.47 12.86 13.28 48,680 +0.39(+3.03%)
Jan 24, 2006 12.99 13.06 12.79 12.89 121,169 -0.18(-1.38%)
Jan 23, 2006 12.96 13.07 12.88 13.07 85,069 +0.17(+1.32%)
Jan 20, 2006 13.05 13.05 12.80 12.90 44,050 -0.14(-1.07%)
Jan 19, 2006 13.28 13.32 13.01 13.04 39,542 -0.11(-0.84%)
Jan 18, 2006 12.50 13.27 12.50 13.15 149,619 +0.57(+4.53%)
Jan 17, 2006 12.93 12.93 12.50 12.58 76,060 -0.31(-2.40%)
Jan 13, 2006 12.74 13.16 12.63 12.89 648,960 +0.29(+2.30%)
Jan 12, 2006 12.36 12.72 12.36 12.60 101,400 +0.24(+1.94%)
Jan 11, 2006 12.30 12.40 12.20 12.36 390,266 +0.12(+0.98%)
Jan 10, 2006 12.81 12.81 11.94 12.24 429,535 -0.16(-1.29%)
Jan 09, 2006 12.83 12.84 12.30 12.40 268,493 -0.50(-3.88%)
Jan 06, 2006 13.00 13.00 12.89 12.90 64,210 +0.03(+0.23%)
Jan 05, 2006 13.00 13.08 12.86 12.87 57,874 -0.08(-0.62%)
Jan 04, 2006 13.00 13.00 12.86 12.95 98,479 -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.