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

John B Sanfilippo (NQ: JBSS )

95.64 -2.13 (-2.18%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 10, 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 (%)
Dec 31, 2007 4.404 5.203 4.337 4.676 39,380 +0.20(+4.47%)
Dec 28, 2007 4.376 4.637 4.241 4.476 60,651 +0.06(+1.38%)
Dec 27, 2007 4.354 4.454 4.309 4.415 17,413 +0.08(+1.92%)
Dec 26, 2007 4.237 4.331 4.193 4.331 65,981 +0.05(+1.17%)
Dec 24, 2007 4.237 4.304 4.204 4.281 10,498 +0.04(+0.92%)
Dec 21, 2007 4.137 4.243 4.026 4.243 48,904 +0.05(+1.19%)
Dec 20, 2007 4.098 4.270 4.059 4.193 64,573 +0.12(+2.86%)
Dec 19, 2007 4.070 4.173 4.054 4.076 57,759 -0.03(-0.81%)
Dec 18, 2007 4.054 4.165 4.054 4.109 79,055 -0.04(-1.07%)
Dec 17, 2007 4.209 4.220 4.131 4.154 43,759 -0.05(-1.19%)
Dec 14, 2007 4.337 4.359 4.176 4.204 31,334 -0.14(-3.32%)
Dec 13, 2007 4.326 4.348 4.304 4.348 20,619 +0.00(+0.00%)
Dec 12, 2007 4.492 4.492 4.304 4.348 36,196 -0.14(-3.21%)
Dec 11, 2007 4.470 4.509 4.442 4.492 42,951 -0.02(-0.37%)
Dec 10, 2007 4.415 4.531 4.415 4.509 40,518 +0.05(+1.12%)
Dec 07, 2007 4.437 4.509 4.437 4.459 49,367 +0.02(+0.50%)
Dec 06, 2007 4.442 4.470 4.431 4.437 35,132 +0.01(+0.25%)
Dec 05, 2007 4.415 4.515 4.409 4.426 21,726 +0.01(+0.13%)
Dec 04, 2007 4.431 4.498 4.404 4.420 26,997 -0.03(-0.62%)
Dec 03, 2007 4.665 4.665 4.354 4.448 30,748 -0.27(-5.65%)
Nov 30, 2007 4.398 4.726 4.392 4.715 28,479 +0.36(+8.15%)
Nov 29, 2007 4.420 4.420 4.331 4.359 73,266 +0.00(+0.00%)
Nov 28, 2007 4.465 4.465 4.304 4.359 71,535 -0.02(-0.51%)
Nov 27, 2007 4.359 4.437 4.359 4.381 23,878 +0.01(+0.25%)
Nov 26, 2007 4.387 4.437 4.365 4.370 10,444 -0.05(-1.13%)
Nov 23, 2007 4.442 4.442 4.359 4.420 9,004 +0.03(+0.76%)
Nov 21, 2007 4.587 4.609 4.387 4.387 20,889 -0.10(-2.23%)
Nov 20, 2007 4.387 4.559 4.387 4.487 19,405 +0.07(+1.64%)
Nov 19, 2007 4.781 4.823 4.415 4.415 41,598 -0.32(-6.80%)
Nov 16, 2007 4.814 4.814 4.720 4.737 20,266 -0.01(-0.23%)
Nov 15, 2007 4.787 4.826 4.731 4.748 10,702 -0.09(-1.84%)
Nov 14, 2007 4.905 4.920 4.792 4.837 10,624 -0.04(-0.91%)
Nov 13, 2007 4.781 5.142 4.781 4.881 24,626 +0.01(+0.11%)
Nov 12, 2007 4.603 4.948 4.603 4.876 20,259 +0.19(+4.15%)
Nov 09, 2007 4.581 4.937 4.581 4.681 38,007 -0.04(-0.82%)
Nov 08, 2007 4.903 4.937 4.692 4.720 26,290 -0.12(-2.52%)
Nov 07, 2007 5.059 5.309 4.837 4.842 117,267 -0.24(-4.70%)
Nov 06, 2007 5.342 5.359 5.042 5.081 41,885 +0.22(+4.57%)
Nov 05, 2007 4.964 5.248 4.848 4.859 40,999 +0.22(+4.79%)
Nov 02, 2007 4.653 4.665 4.620 4.637 15,267 -0.03(-0.71%)
Nov 01, 2007 4.592 4.765 4.592 4.670 31,343 -0.07(-1.41%)
Oct 31, 2007 4.887 5.019 4.642 4.737 38,784 -0.29(-5.85%)
Oct 30, 2007 5.109 5.109 5.003 5.031 8,841 -0.06(-1.20%)
Oct 29, 2007 5.042 5.114 5.026 5.092 20,349 +0.03(+0.66%)
Oct 26, 2007 5.381 5.386 5.059 5.059 18,343 -0.21(-3.90%)
Oct 25, 2007 5.275 5.553 5.231 5.264 16,111 -0.04(-0.84%)
Oct 24, 2007 5.503 5.503 5.303 5.309 7,383 -0.12(-2.15%)
Oct 23, 2007 5.275 5.459 5.275 5.425 26,967 +0.04(+0.72%)
Oct 22, 2007 5.509 5.525 5.275 5.386 33,495 -0.11(-2.02%)
Oct 19, 2007 5.498 5.553 5.481 5.498 106,256 +0.03(+0.61%)
Oct 18, 2007 5.589 5.589 5.464 5.464 41,697 -0.12(-2.09%)
Oct 17, 2007 5.647 5.714 5.553 5.581 39,367 +0.00(+0.00%)
Oct 16, 2007 5.586 5.609 5.470 5.581 47,811 -0.07(-1.28%)
Oct 15, 2007 5.603 5.786 5.597 5.653 33,747 +0.11(+1.90%)
Oct 12, 2007 5.542 5.581 5.314 5.548 108,527 -0.04(-0.70%)
Oct 11, 2007 5.575 5.675 5.570 5.586 17,647 -0.01(-0.20%)
Oct 10, 2007 5.692 5.709 5.570 5.597 30,433 -0.14(-2.42%)
Oct 09, 2007 5.475 5.747 5.475 5.736 46,821 +0.30(+5.52%)
Oct 08, 2007 5.298 5.536 5.298 5.436 31,154 -0.02(-0.31%)
Oct 05, 2007 5.353 5.548 5.164 5.453 75,549 +0.08(+1.55%)
Oct 04, 2007 5.075 5.386 5.037 5.370 145,323 +0.39(+7.80%)
Oct 03, 2007 4.465 4.998 4.448 4.981 113,015 +0.55(+12.41%)
Oct 02, 2007 4.376 4.498 4.376 4.431 130,204 -0.02(-0.50%)
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.