John B Sanfilippo (NQ: JBSS )

85.99 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.398 7.445 7.345 7.345 101,045 -0.02(-0.27%)
Jun 28, 2007 7.385 7.405 7.345 7.365 36,660 -0.01(-0.18%)
Jun 27, 2007 7.345 7.425 7.345 7.378 12,066 -0.02(-0.27%)
Jun 26, 2007 7.479 7.479 7.398 7.398 18,384 -0.15(-1.95%)
Jun 25, 2007 7.579 7.639 7.445 7.545 29,145 +0.05(+0.71%)
Jun 22, 2007 7.191 7.492 7.145 7.492 34,031 +0.33(+4.57%)
Jun 21, 2007 6.898 7.211 6.891 7.165 36,185 +0.23(+3.37%)
Jun 20, 2007 6.971 6.971 6.898 6.931 18,720 -0.01(-0.19%)
Jun 19, 2007 6.984 6.998 6.944 6.944 24,111 -0.05(-0.76%)
Jun 18, 2007 6.964 7.018 6.964 6.998 11,681 +0.03(+0.48%)
Jun 15, 2007 6.991 7.018 6.964 6.964 39,986 -0.05(-0.67%)
Jun 14, 2007 6.978 7.071 6.976 7.011 31,150 -0.06(-0.85%)
Jun 13, 2007 7.025 7.091 7.025 7.071 32,498 +0.03(+0.38%)
Jun 12, 2007 7.071 7.298 7.045 7.045 39,686 -0.04(-0.57%)
Jun 11, 2007 7.091 7.151 7.085 7.085 22,664 -0.03(-0.47%)
Jun 08, 2007 7.332 7.332 7.111 7.118 68,740 -0.13(-1.75%)
Jun 07, 2007 7.358 8.013 7.245 7.245 39,984 -0.08(-1.09%)
Jun 06, 2007 7.309 7.352 7.305 7.325 27,148 -0.02(-0.27%)
Jun 05, 2007 7.352 7.372 7.312 7.345 39,006 +0.01(+0.09%)
Jun 04, 2007 7.365 7.385 7.278 7.338 36,847 -0.01(-0.18%)
Jun 01, 2007 7.358 7.398 7.352 7.352 26,575 -0.03(-0.45%)
May 31, 2007 7.392 7.459 7.385 7.385 37,766 -0.08(-1.07%)
May 30, 2007 7.345 7.532 7.345 7.465 24,508 +0.11(+1.45%)
May 29, 2007 7.652 7.652 7.325 7.358 99,988 -0.30(-3.92%)
May 25, 2007 7.652 7.659 7.612 7.659 21,465 -0.01(-0.09%)
May 24, 2007 7.786 7.953 7.605 7.666 33,342 -0.11(-1.37%)
May 23, 2007 8.006 8.006 7.639 7.772 60,794 -0.23(-2.84%)
May 22, 2007 7.993 8.046 7.993 7.999 17,253 +0.06(+0.76%)
May 21, 2007 7.826 8.080 7.752 7.939 50,319 +0.23(+2.94%)
May 18, 2007 7.879 7.946 7.572 7.712 68,689 -0.21(-2.70%)
May 17, 2007 8.193 8.193 7.893 7.926 111,926 -0.19(-2.38%)
May 16, 2007 8.146 8.240 8.080 8.120 79,622 -0.03(-0.33%)
May 15, 2007 8.447 8.494 8.086 8.146 106,026 -0.23(-2.79%)
May 14, 2007 8.340 8.460 8.340 8.380 36,309 -0.18(-2.11%)
May 11, 2007 8.173 8.560 8.166 8.560 34,394 +0.38(+4.65%)
May 10, 2007 8.166 8.213 8.080 8.180 86,445 +0.03(+0.33%)
May 09, 2007 8.246 8.246 8.080 8.153 100,602 -0.04(-0.49%)
May 08, 2007 8.647 8.647 7.719 8.193 178,584 -1.15(-12.29%)
May 07, 2007 9.201 9.348 9.031 9.342 52,080 +0.19(+2.12%)
May 04, 2007 9.120 9.188 9.115 9.148 19,632 +0.10(+1.11%)
May 03, 2007 8.894 9.074 8.894 9.048 12,728 +0.10(+1.12%)
May 02, 2007 8.908 9.028 8.908 8.948 35,897 +0.06(+0.68%)
May 01, 2007 8.921 8.968 8.807 8.887 18,194 -0.09(-1.04%)
Apr 30, 2007 9.054 9.054 8.928 8.981 5,091 -0.10(-1.10%)
Apr 27, 2007 9.054 9.181 9.054 9.081 10,538 +0.02(+0.22%)
Apr 26, 2007 9.074 9.108 9.061 9.061 5,091 -0.05(-0.51%)
Apr 25, 2007 9.161 9.161 9.068 9.108 15,933 +0.03(+0.37%)
Apr 24, 2007 9.195 9.195 9.074 9.074 9,655 -0.07(-0.80%)
Apr 23, 2007 9.115 9.168 9.081 9.148 17,415 +0.01(+0.07%)
Apr 20, 2007 9.195 9.195 9.121 9.141 7,787 +0.02(+0.22%)
Apr 19, 2007 9.168 9.175 9.121 9.121 4,942 -0.03(-0.29%)
Apr 18, 2007 9.168 9.175 9.141 9.148 7,240 +0.03(+0.37%)
Apr 17, 2007 9.121 9.161 9.102 9.115 12,924 +0.05(+0.52%)
Apr 16, 2007 9.061 9.155 8.994 9.068 12,527 +0.00(+0.00%)
Apr 13, 2007 9.241 9.328 8.814 9.068 39,990 -0.20(-2.16%)
Apr 12, 2007 9.388 9.388 9.155 9.268 12,130 -0.11(-1.14%)
Apr 11, 2007 9.235 9.448 9.201 9.375 15,525 +0.28(+3.08%)
Apr 10, 2007 9.335 9.335 8.774 9.094 27,440 -0.03(-0.37%)
Apr 09, 2007 9.428 9.515 8.994 9.128 21,715 -0.21(-2.29%)
Apr 05, 2007 9.342 9.342 9.181 9.342 17,519 +0.01(+0.07%)
Apr 04, 2007 9.241 9.335 9.228 9.335 14,916 +0.07(+0.72%)
Apr 03, 2007 9.168 9.295 9.115 9.268 11,849 +0.13(+1.39%)
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.