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 (%)
Mar 30, 2007 7.516 7.572 7.392 7.476 34,102 -0.12(-1.55%)
Mar 29, 2007 7.527 7.605 7.403 7.594 23,975 +0.15(+2.03%)
Mar 28, 2007 7.532 7.532 7.392 7.443 21,484 -0.13(-1.70%)
Mar 27, 2007 7.516 7.572 7.488 7.572 11,410 +0.04(+0.52%)
Mar 26, 2007 7.560 7.566 7.465 7.532 21,170 -0.05(-0.67%)
Mar 23, 2007 7.291 7.588 7.286 7.583 34,890 +0.01(+0.15%)
Mar 22, 2007 7.555 7.572 7.499 7.572 30,713 +0.00(+0.00%)
Mar 21, 2007 7.459 7.605 7.403 7.572 42,924 +0.11(+1.43%)
Mar 20, 2007 7.476 7.549 7.431 7.465 51,411 +0.05(+0.68%)
Mar 19, 2007 7.706 7.706 7.336 7.415 47,747 -0.16(-2.07%)
Mar 16, 2007 7.706 7.706 7.560 7.572 10,059 -0.11(-1.46%)
Mar 15, 2007 7.701 7.712 7.600 7.684 16,510 +0.03(+0.37%)
Mar 14, 2007 7.717 7.824 7.476 7.656 32,253 -0.13(-1.66%)
Mar 13, 2007 7.903 7.964 7.785 7.785 33,254 -0.13(-1.63%)
Mar 12, 2007 7.667 8.009 7.650 7.914 37,212 +0.03(+0.43%)
Mar 09, 2007 7.790 7.942 7.605 7.880 72,138 +0.09(+1.15%)
Mar 08, 2007 8.004 8.099 7.706 7.790 106,649 -0.14(-1.77%)
Mar 07, 2007 8.172 8.172 7.919 7.931 61,820 -0.30(-3.61%)
Mar 06, 2007 8.267 8.413 8.121 8.228 82,440 -0.06(-0.74%)
Mar 05, 2007 7.757 8.413 7.678 8.290 88,410 +0.46(+5.87%)
Mar 02, 2007 7.824 7.936 7.824 7.830 26,482 -0.05(-0.64%)
Mar 01, 2007 7.858 8.127 7.746 7.880 36,456 -0.06(-0.71%)
Feb 28, 2007 7.975 7.975 7.774 7.936 43,577 -0.08(-0.98%)
Feb 27, 2007 8.121 8.121 7.973 8.015 44,042 -0.20(-2.39%)
Feb 26, 2007 8.037 8.211 8.004 8.211 92,610 +0.16(+2.02%)
Feb 23, 2007 8.076 8.161 7.751 8.048 75,000 -0.06(-0.69%)
Feb 22, 2007 8.076 8.133 8.054 8.104 74,378 +0.01(+0.14%)
Feb 21, 2007 8.099 8.233 7.992 8.093 66,479 -0.04(-0.48%)
Feb 20, 2007 8.133 8.228 7.785 8.133 64,575 -0.02(-0.21%)
Feb 16, 2007 8.166 8.295 8.138 8.149 29,185 +0.00(+0.00%)
Feb 15, 2007 8.306 8.306 8.048 8.149 27,997 -0.13(-1.56%)
Feb 14, 2007 8.194 8.402 8.138 8.278 51,210 +0.06(+0.75%)
Feb 13, 2007 8.104 8.256 8.060 8.217 31,201 +0.10(+1.17%)
Feb 12, 2007 8.413 8.413 8.020 8.121 81,911 -0.25(-3.01%)
Feb 09, 2007 8.020 8.407 8.020 8.374 54,662 +0.24(+2.89%)
Feb 08, 2007 8.194 8.194 8.060 8.138 39,437 -0.08(-0.96%)
Feb 07, 2007 8.116 8.262 8.104 8.217 65,192 +0.08(+1.03%)
Feb 06, 2007 8.009 8.144 7.914 8.133 76,799 +0.11(+1.40%)
Feb 05, 2007 8.396 8.396 7.987 8.020 194,922 -0.39(-4.67%)
Feb 02, 2007 8.177 9.080 8.015 8.413 345,201 +0.35(+4.38%)
Feb 01, 2007 7.678 8.076 7.678 8.060 61,337 +0.39(+5.12%)
Jan 31, 2007 7.488 7.673 7.431 7.667 103,172 +0.22(+3.01%)
Jan 30, 2007 7.448 7.454 7.375 7.443 76,225 -0.02(-0.23%)
Jan 29, 2007 7.437 7.459 7.409 7.459 17,369 -0.05(-0.67%)
Jan 26, 2007 7.403 7.510 7.370 7.510 35,643 +0.22(+3.00%)
Jan 25, 2007 7.353 7.353 7.218 7.291 24,783 +0.01(+0.08%)
Jan 24, 2007 7.173 7.566 7.173 7.286 67,060 +0.11(+1.56%)
Jan 23, 2007 7.000 7.274 6.826 7.173 85,220 +0.24(+3.40%)
Jan 22, 2007 7.173 7.173 6.921 6.938 53,032 -0.27(-3.81%)
Jan 19, 2007 7.140 7.246 7.140 7.213 19,972 +0.01(+0.08%)
Jan 18, 2007 6.938 7.263 6.871 7.207 96,991 +0.25(+3.55%)
Jan 17, 2007 6.882 6.977 6.882 6.960 22,344 +0.03(+0.49%)
Jan 16, 2007 6.814 6.927 6.742 6.927 45,681 +0.10(+1.40%)
Jan 12, 2007 6.814 6.859 6.803 6.831 66,579 -0.01(-0.16%)
Jan 11, 2007 6.820 6.882 6.820 6.843 40,277 +0.09(+1.33%)
Jan 10, 2007 6.843 6.927 6.624 6.753 77,277 -0.13(-1.87%)
Jan 09, 2007 6.859 6.932 6.781 6.882 36,256 -0.04(-0.65%)
Jan 08, 2007 6.932 6.938 6.820 6.927 34,277 -0.02(-0.32%)
Jan 05, 2007 6.887 6.955 6.876 6.949 31,299 +0.01(+0.08%)
Jan 04, 2007 6.972 6.972 6.859 6.944 47,464 -0.06(-0.80%)
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.