John B Sanfilippo (NQ: JBSS )

94.44 +0.91 (+0.97%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.288 7.343 7.169 7.250 35,165 -0.11(-1.55%)
Mar 29, 2007 7.299 7.375 7.180 7.365 24,722 +0.15(+2.03%)
Mar 28, 2007 7.305 7.305 7.169 7.218 22,154 -0.13(-1.70%)
Mar 27, 2007 7.288 7.343 7.261 7.343 11,766 +0.04(+0.52%)
Mar 26, 2007 7.332 7.337 7.239 7.305 21,830 -0.05(-0.67%)
Mar 23, 2007 7.071 7.359 7.065 7.354 35,978 +0.01(+0.15%)
Mar 22, 2007 7.326 7.343 7.272 7.343 31,670 +0.00(+0.00%)
Mar 21, 2007 7.234 7.375 7.180 7.343 44,262 +0.10(+1.43%)
Mar 20, 2007 7.250 7.321 7.207 7.239 53,014 +0.05(+0.68%)
Mar 19, 2007 7.473 7.473 7.114 7.190 49,236 -0.15(-2.07%)
Mar 16, 2007 7.473 7.473 7.332 7.343 10,373 -0.11(-1.46%)
Mar 15, 2007 7.468 7.479 7.370 7.452 17,024 +0.03(+0.37%)
Mar 14, 2007 7.484 7.588 7.250 7.424 33,259 -0.13(-1.66%)
Mar 13, 2007 7.664 7.723 7.549 7.549 34,290 -0.13(-1.63%)
Mar 12, 2007 7.435 7.767 7.419 7.675 38,372 +0.03(+0.43%)
Mar 09, 2007 7.555 7.702 7.375 7.642 74,387 +0.09(+1.15%)
Mar 08, 2007 7.762 7.854 7.473 7.555 109,974 -0.14(-1.77%)
Mar 07, 2007 7.925 7.925 7.680 7.691 63,747 -0.29(-3.61%)
Mar 06, 2007 8.017 8.159 7.876 7.979 85,010 -0.06(-0.74%)
Mar 05, 2007 7.522 8.159 7.446 8.039 91,166 +0.45(+5.87%)
Mar 02, 2007 7.588 7.696 7.588 7.593 27,307 -0.05(-0.64%)
Mar 01, 2007 7.620 7.881 7.511 7.642 37,592 -0.05(-0.71%)
Feb 28, 2007 7.734 7.734 7.539 7.696 44,935 -0.08(-0.98%)
Feb 27, 2007 7.876 7.876 7.732 7.772 45,415 -0.19(-2.39%)
Feb 26, 2007 7.794 7.963 7.762 7.963 95,497 +0.16(+2.02%)
Feb 23, 2007 7.832 7.914 7.517 7.805 77,338 -0.05(-0.69%)
Feb 22, 2007 7.832 7.887 7.811 7.859 76,696 +0.01(+0.14%)
Feb 21, 2007 7.854 7.985 7.751 7.849 68,551 -0.04(-0.48%)
Feb 20, 2007 7.887 7.979 7.549 7.887 66,588 -0.02(-0.21%)
Feb 16, 2007 7.919 8.044 7.892 7.903 30,095 +0.00(+0.00%)
Feb 15, 2007 8.055 8.055 7.805 7.903 28,870 -0.13(-1.56%)
Feb 14, 2007 7.947 8.148 7.892 8.028 52,806 +0.06(+0.75%)
Feb 13, 2007 7.859 8.006 7.816 7.968 32,174 +0.09(+1.17%)
Feb 12, 2007 8.159 8.159 7.778 7.876 84,464 -0.24(-3.01%)
Feb 09, 2007 7.778 8.153 7.778 8.121 56,366 +0.23(+2.89%)
Feb 08, 2007 7.947 7.947 7.816 7.892 40,666 -0.08(-0.96%)
Feb 07, 2007 7.870 8.012 7.859 7.968 67,224 +0.08(+1.03%)
Feb 06, 2007 7.767 7.898 7.675 7.887 79,193 +0.11(+1.40%)
Feb 05, 2007 8.142 8.142 7.745 7.778 200,998 -0.38(-4.67%)
Feb 02, 2007 7.930 8.806 7.772 8.159 355,962 +0.34(+4.38%)
Feb 01, 2007 7.446 7.832 7.446 7.816 63,249 +0.38(+5.12%)
Jan 31, 2007 7.261 7.441 7.207 7.435 106,389 +0.22(+3.01%)
Jan 30, 2007 7.223 7.229 7.152 7.218 78,601 -0.02(-0.23%)
Jan 29, 2007 7.212 7.234 7.185 7.234 17,911 -0.05(-0.67%)
Jan 26, 2007 7.180 7.283 7.147 7.283 36,754 +0.21(+3.00%)
Jan 25, 2007 7.131 7.131 7.000 7.071 25,555 +0.01(+0.08%)
Jan 24, 2007 6.957 7.337 6.957 7.065 69,151 +0.11(+1.56%)
Jan 23, 2007 6.788 7.054 6.619 6.957 87,876 +0.23(+3.40%)
Jan 22, 2007 6.957 6.957 6.712 6.728 54,685 -0.27(-3.81%)
Jan 19, 2007 6.924 7.027 6.924 6.995 20,595 +0.01(+0.08%)
Jan 18, 2007 6.728 7.044 6.663 6.989 100,014 +0.24(+3.55%)
Jan 17, 2007 6.674 6.766 6.674 6.750 23,040 +0.03(+0.49%)
Jan 16, 2007 6.608 6.717 6.538 6.717 47,105 +0.09(+1.40%)
Jan 12, 2007 6.608 6.652 6.598 6.625 68,654 -0.01(-0.16%)
Jan 11, 2007 6.614 6.674 6.614 6.636 41,532 +0.09(+1.33%)
Jan 10, 2007 6.636 6.717 6.424 6.549 79,686 -0.13(-1.87%)
Jan 09, 2007 6.652 6.723 6.576 6.674 37,386 -0.04(-0.65%)
Jan 08, 2007 6.723 6.728 6.614 6.717 35,346 -0.02(-0.32%)
Jan 05, 2007 6.679 6.744 6.668 6.739 32,275 +0.01(+0.08%)
Jan 04, 2007 6.761 6.761 6.652 6.734 48,943 -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.