Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John B Sanfilippo (NQ: JBSS )

100.83 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.269 7.713 7.218 7.452 84,652 +0.23(+3.15%)
Oct 28, 2010 7.830 7.941 6.736 7.225 283,806 -0.87(-10.77%)
Oct 27, 2010 8.318 8.318 7.996 8.096 34,327 -0.18(-2.15%)
Oct 25, 2010 8.268 8.330 8.207 8.274 17,692 +0.02(+0.20%)
Oct 22, 2010 8.318 8.318 8.207 8.257 15,742 +0.00(+0.00%)
Oct 21, 2010 8.302 8.435 8.202 8.257 39,223 +0.00(+0.00%)
Oct 20, 2010 8.191 8.435 8.069 8.257 82,089 +0.38(+4.79%)
Oct 19, 2010 7.752 7.891 7.752 7.880 24,195 +0.06(+0.71%)
Oct 18, 2010 7.802 7.824 7.708 7.824 34,998 +0.01(+0.14%)
Oct 15, 2010 7.924 7.924 7.713 7.813 40,480 -0.01(-0.07%)
Oct 14, 2010 7.785 7.858 7.691 7.819 25,402 +0.01(+0.07%)
Oct 13, 2010 7.619 7.830 7.474 7.813 43,251 +0.19(+2.48%)
Oct 12, 2010 7.658 7.663 7.524 7.624 15,276 -0.01(-0.07%)
Oct 11, 2010 7.635 7.763 7.511 7.630 25,476 -0.02(-0.22%)
Oct 08, 2010 7.647 7.763 7.613 7.647 31,094 -0.03(-0.36%)
Oct 07, 2010 7.697 7.730 7.519 7.674 27,588 +0.03(+0.44%)
Oct 06, 2010 7.735 7.763 7.641 7.641 66,968 -0.13(-1.64%)
Oct 05, 2010 7.791 7.830 7.702 7.769 41,292 +0.02(+0.29%)
Oct 04, 2010 7.846 7.863 7.524 7.747 34,721 +0.24(+3.26%)
Oct 01, 2010 7.397 7.508 7.330 7.502 55,333 +0.17(+2.35%)
Sep 30, 2010 7.280 7.463 7.175 7.330 64,685 +0.10(+1.38%)
Sep 29, 2010 7.408 7.424 7.175 7.230 77,892 -0.21(-2.84%)
Sep 28, 2010 7.274 7.447 7.225 7.441 24,871 +0.12(+1.67%)
Sep 27, 2010 7.313 7.363 7.236 7.319 50,404 +0.01(+0.08%)
Sep 24, 2010 7.269 7.313 7.180 7.313 36,830 +0.11(+1.46%)
Sep 23, 2010 7.219 7.252 7.169 7.208 27,781 -0.03(-0.46%)
Sep 22, 2010 7.369 7.441 7.219 7.241 41,877 -0.16(-2.18%)
Sep 21, 2010 7.502 7.502 7.313 7.402 31,191 -0.06(-0.82%)
Sep 20, 2010 7.374 7.552 7.358 7.463 46,842 +0.06(+0.83%)
Sep 17, 2010 7.502 7.508 7.358 7.402 59,441 -0.02(-0.22%)
Sep 15, 2010 7.508 7.652 7.324 7.419 25,960 -0.08(-1.04%)
Sep 14, 2010 7.441 7.585 7.397 7.497 34,562 +0.07(+0.90%)
Sep 13, 2010 7.125 7.463 7.113 7.430 48,000 +0.12(+1.67%)
Sep 10, 2010 7.252 7.324 7.147 7.308 17,239 +0.09(+1.23%)
Sep 09, 2010 7.274 7.274 7.197 7.219 30,264 +0.06(+0.85%)
Sep 08, 2010 7.280 7.291 7.130 7.158 47,642 -0.02(-0.23%)
Sep 07, 2010 7.419 7.419 7.163 7.175 34,593 -0.22(-3.00%)
Sep 03, 2010 7.402 7.436 7.274 7.397 38,330 +0.02(+0.30%)
Sep 02, 2010 7.386 7.513 7.358 7.374 43,586 +0.04(+0.53%)
Sep 01, 2010 7.252 7.352 7.041 7.336 53,440 +0.23(+3.20%)
Aug 31, 2010 7.047 7.397 6.858 7.108 98,689 +0.24(+3.56%)
Aug 30, 2010 6.947 6.997 6.858 6.864 24,536 -0.08(-1.20%)
Aug 27, 2010 6.869 6.997 6.797 6.947 46,374 +0.13(+1.96%)
Aug 26, 2010 6.919 6.919 6.786 6.814 38,254 -0.07(-1.05%)
Aug 25, 2010 6.802 6.897 6.664 6.886 30,363 +0.07(+0.98%)
Aug 24, 2010 6.764 6.941 6.764 6.819 38,438 +0.02(+0.24%)
Aug 23, 2010 6.919 7.008 6.786 6.802 49,018 -0.08(-1.21%)
Aug 20, 2010 6.964 6.964 6.697 6.886 72,714 -0.11(-1.59%)
Aug 19, 2010 7.286 7.319 6.991 6.997 63,829 -0.32(-4.40%)
Aug 18, 2010 7.369 7.635 7.252 7.319 39,616 -0.08(-1.05%)
Aug 17, 2010 7.413 7.513 7.352 7.397 34,145 +0.03(+0.38%)
Aug 16, 2010 7.091 7.413 7.091 7.369 39,414 +0.26(+3.67%)
Aug 13, 2010 7.169 7.169 6.997 7.108 56,576 -0.08(-1.08%)
Aug 12, 2010 7.286 7.319 7.163 7.186 19,041 -0.15(-2.04%)
Aug 11, 2010 7.319 7.430 7.297 7.336 85,464 -0.03(-0.38%)
Aug 10, 2010 7.413 7.452 7.308 7.363 37,602 -0.12(-1.63%)
Aug 09, 2010 7.374 7.541 7.302 7.486 38,884 +0.15(+2.04%)
Aug 06, 2010 7.447 7.519 7.158 7.336 63,772 -0.17(-2.29%)
Aug 05, 2010 7.658 7.658 7.508 7.508 43,939 -0.17(-2.24%)
Aug 04, 2010 7.685 7.835 7.580 7.680 43,765 +0.02(+0.29%)
Aug 03, 2010 7.552 7.946 7.552 7.658 47,782 -0.16(-1.99%)
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.