John B Sanfilippo (NQ: JBSS )

94.44 +1.89 (+2.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.375 7.375 7.272 7.315 6,251 -0.08(-1.10%)
Apr 27, 2007 7.375 7.478 7.375 7.397 12,938 +0.02(+0.22%)
Apr 26, 2007 7.391 7.418 7.380 7.380 6,251 -0.04(-0.51%)
Apr 25, 2007 7.462 7.462 7.386 7.418 19,561 +0.03(+0.37%)
Apr 24, 2007 7.489 7.489 7.391 7.391 11,853 -0.06(-0.80%)
Apr 23, 2007 7.424 7.467 7.397 7.451 21,381 +0.01(+0.07%)
Apr 20, 2007 7.489 7.489 7.429 7.446 9,560 +0.02(+0.22%)
Apr 19, 2007 7.467 7.473 7.429 7.429 6,067 -0.02(-0.29%)
Apr 18, 2007 7.467 7.473 7.446 7.451 8,889 +0.03(+0.37%)
Apr 17, 2007 7.429 7.462 7.413 7.424 15,867 +0.04(+0.52%)
Apr 16, 2007 7.380 7.457 7.326 7.386 15,380 +0.00(+0.00%)
Apr 13, 2007 7.527 7.598 7.179 7.386 49,097 -0.16(-2.16%)
Apr 12, 2007 7.647 7.647 7.457 7.549 14,893 -0.09(-1.14%)
Apr 11, 2007 7.522 7.696 7.495 7.636 19,061 +0.23(+3.08%)
Apr 10, 2007 7.603 7.603 7.147 7.408 33,689 -0.03(-0.37%)
Apr 09, 2007 7.680 7.750 7.326 7.435 26,660 -0.17(-2.29%)
Apr 05, 2007 7.609 7.609 7.478 7.609 21,508 +0.01(+0.07%)
Apr 04, 2007 7.527 7.603 7.516 7.603 18,312 +0.05(+0.72%)
Apr 03, 2007 7.467 7.571 7.424 7.549 14,547 +0.10(+1.39%)
Apr 02, 2007 7.220 7.462 7.206 7.446 23,043 +0.20(+2.70%)
Mar 30, 2007 7.288 7.342 7.168 7.250 35,167 -0.11(-1.55%)
Mar 29, 2007 7.299 7.375 7.179 7.364 24,724 +0.15(+2.03%)
Mar 28, 2007 7.304 7.304 7.168 7.217 22,155 -0.13(-1.70%)
Mar 27, 2007 7.288 7.342 7.261 7.342 11,767 +0.04(+0.52%)
Mar 26, 2007 7.331 7.337 7.239 7.304 21,832 -0.05(-0.67%)
Mar 23, 2007 7.070 7.359 7.065 7.353 35,980 +0.01(+0.15%)
Mar 22, 2007 7.326 7.342 7.272 7.342 31,672 +0.00(+0.00%)
Mar 21, 2007 7.234 7.375 7.179 7.342 44,265 +0.10(+1.43%)
Mar 20, 2007 7.250 7.321 7.206 7.239 53,017 +0.05(+0.68%)
Mar 19, 2007 7.473 7.473 7.114 7.190 49,239 -0.15(-2.07%)
Mar 16, 2007 7.473 7.473 7.331 7.342 10,373 -0.11(-1.46%)
Mar 15, 2007 7.467 7.478 7.370 7.451 17,025 +0.03(+0.37%)
Mar 14, 2007 7.484 7.587 7.250 7.424 33,261 -0.13(-1.66%)
Mar 13, 2007 7.663 7.723 7.549 7.549 34,292 -0.13(-1.63%)
Mar 12, 2007 7.435 7.767 7.418 7.674 38,374 +0.03(+0.43%)
Mar 09, 2007 7.554 7.701 7.375 7.641 74,391 +0.09(+1.15%)
Mar 08, 2007 7.761 7.854 7.473 7.554 109,980 -0.14(-1.77%)
Mar 07, 2007 7.924 7.924 7.680 7.690 63,751 -0.29(-3.61%)
Mar 06, 2007 8.017 8.158 7.875 7.979 85,015 -0.06(-0.74%)
Mar 05, 2007 7.522 8.158 7.446 8.039 91,171 +0.45(+5.87%)
Mar 02, 2007 7.587 7.696 7.587 7.593 27,309 -0.05(-0.64%)
Mar 01, 2007 7.620 7.881 7.511 7.641 37,594 -0.05(-0.71%)
Feb 28, 2007 7.734 7.734 7.538 7.696 44,938 -0.08(-0.98%)
Feb 27, 2007 7.875 7.875 7.731 7.772 45,418 -0.19(-2.39%)
Feb 26, 2007 7.794 7.962 7.761 7.962 95,503 +0.16(+2.02%)
Feb 23, 2007 7.832 7.913 7.516 7.805 77,342 -0.05(-0.69%)
Feb 22, 2007 7.832 7.886 7.810 7.859 76,701 +0.01(+0.14%)
Feb 21, 2007 7.854 7.984 7.750 7.848 68,555 -0.04(-0.48%)
Feb 20, 2007 7.886 7.979 7.549 7.886 66,592 -0.02(-0.21%)
Feb 16, 2007 7.919 8.044 7.892 7.903 30,096 +0.00(+0.00%)
Feb 15, 2007 8.055 8.055 7.805 7.903 28,872 -0.13(-1.56%)
Feb 14, 2007 7.946 8.147 7.892 8.028 52,809 +0.06(+0.75%)
Feb 13, 2007 7.859 8.006 7.816 7.968 32,176 +0.09(+1.17%)
Feb 12, 2007 8.158 8.158 7.777 7.875 84,469 -0.24(-3.01%)
Feb 09, 2007 7.777 8.153 7.777 8.120 56,369 +0.23(+2.89%)
Feb 08, 2007 7.946 7.946 7.816 7.892 40,669 -0.08(-0.96%)
Feb 07, 2007 7.870 8.011 7.859 7.968 67,228 +0.08(+1.03%)
Feb 06, 2007 7.767 7.897 7.674 7.886 79,198 +0.11(+1.40%)
Feb 05, 2007 8.142 8.142 7.745 7.777 201,010 -0.38(-4.67%)
Feb 02, 2007 7.930 8.805 7.772 8.158 355,983 +0.34(+4.38%)
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.