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 (%)
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%)
Feb 01, 2007 7.446 7.832 7.446 7.816 63,253 +0.38(+5.12%)
Jan 31, 2007 7.261 7.440 7.206 7.435 106,395 +0.22(+3.01%)
Jan 30, 2007 7.223 7.228 7.152 7.217 78,606 -0.02(-0.23%)
Jan 29, 2007 7.212 7.234 7.185 7.234 17,912 -0.05(-0.67%)
Jan 26, 2007 7.179 7.283 7.147 7.283 36,756 +0.21(+3.00%)
Jan 25, 2007 7.130 7.130 7.000 7.070 25,557 +0.01(+0.08%)
Jan 24, 2007 6.956 7.337 6.956 7.065 69,155 +0.11(+1.56%)
Jan 23, 2007 6.788 7.054 6.619 6.956 87,882 +0.23(+3.40%)
Jan 22, 2007 6.956 6.956 6.711 6.728 54,688 -0.27(-3.81%)
Jan 19, 2007 6.924 7.027 6.924 6.994 20,596 +0.01(+0.08%)
Jan 18, 2007 6.728 7.043 6.662 6.989 100,020 +0.24(+3.55%)
Jan 17, 2007 6.673 6.766 6.673 6.750 23,041 +0.03(+0.49%)
Jan 16, 2007 6.608 6.717 6.537 6.717 47,108 +0.09(+1.40%)
Jan 12, 2007 6.608 6.652 6.597 6.624 68,658 -0.01(-0.16%)
Jan 11, 2007 6.614 6.673 6.614 6.635 41,535 +0.09(+1.33%)
Jan 10, 2007 6.635 6.717 6.423 6.548 79,690 -0.13(-1.87%)
Jan 09, 2007 6.652 6.722 6.575 6.673 37,388 -0.04(-0.65%)
Jan 08, 2007 6.722 6.728 6.614 6.717 35,348 -0.02(-0.32%)
Jan 05, 2007 6.679 6.744 6.668 6.739 32,277 +0.01(+0.08%)
Jan 04, 2007 6.760 6.760 6.652 6.733 48,946 -0.05(-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.