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

John B Sanfilippo (NQ: JBSS )

96.06 -1.71 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 26, 2010 8.618 8.890 8.335 8.785 106,766 +0.08(+0.89%)
Feb 25, 2010 8.691 8.772 8.641 8.707 13,788 -0.02(-0.27%)
Feb 24, 2010 8.890 8.890 8.718 8.731 6,969 -0.16(-1.80%)
Feb 23, 2010 8.691 8.890 8.691 8.890 28,090 +0.13(+1.46%)
Feb 22, 2010 8.824 8.879 8.702 8.763 11,496 -0.12(-1.37%)
Feb 19, 2010 8.929 8.968 8.763 8.885 8,166 -0.01(-0.06%)
Feb 18, 2010 8.996 8.996 8.785 8.890 3,959 +0.04(+0.50%)
Feb 17, 2010 9.018 9.018 8.657 8.846 32,214 -0.04(-0.50%)
Feb 16, 2010 8.518 9.268 8.330 8.890 91,108 +0.36(+4.16%)
Feb 12, 2010 8.357 8.535 8.535 8.535 55,825 +0.13(+1.59%)
Feb 11, 2010 8.446 8.524 8.180 8.402 28,517 +0.01(+0.13%)
Feb 10, 2010 8.607 8.607 8.024 8.391 100,616 -0.18(-2.14%)
Feb 09, 2010 8.385 8.574 8.302 8.574 32,697 +0.04(+0.46%)
Feb 08, 2010 8.657 8.657 8.535 8.535 26,414 -0.01(-0.13%)
Feb 05, 2010 8.529 8.674 8.529 8.546 19,846 +0.01(+0.06%)
Feb 04, 2010 8.657 8.774 8.541 8.541 45,666 -0.26(-2.90%)
Feb 03, 2010 8.757 8.829 8.513 8.796 29,468 +0.05(+0.56%)
Feb 02, 2010 8.885 8.885 8.713 8.747 27,455 -0.10(-1.12%)
Feb 01, 2010 8.541 8.846 8.385 8.846 82,909 +0.38(+4.46%)
Jan 29, 2010 9.579 9.579 8.174 8.468 160,272 -1.22(-12.56%)
Jan 28, 2010 9.346 9.718 9.146 9.685 219,059 +0.86(+9.69%)
Jan 27, 2010 8.857 8.874 8.718 8.829 32,452 -0.06(-0.62%)
Jan 26, 2010 8.746 8.885 8.746 8.885 21,746 +0.00(+0.00%)
Jan 25, 2010 8.663 8.885 8.663 8.885 42,524 +0.21(+2.37%)
Jan 22, 2010 8.746 8.802 8.618 8.679 63,536 -0.16(-1.78%)
Jan 21, 2010 8.790 8.868 8.674 8.837 24,671 -0.04(-0.42%)
Jan 20, 2010 8.624 8.874 8.624 8.874 31,778 +0.11(+1.27%)
Jan 19, 2010 8.663 8.885 8.541 8.763 68,819 +0.00(+0.00%)
Jan 15, 2010 8.607 8.763 8.763 8.763 48,621 +0.08(+0.90%)
Jan 14, 2010 8.552 8.785 8.552 8.685 32,355 +0.18(+2.09%)
Jan 13, 2010 8.624 8.802 8.296 8.507 131,167 -0.17(-1.92%)
Jan 12, 2010 8.352 8.679 8.313 8.674 84,040 +0.37(+4.48%)
Jan 11, 2010 8.163 8.424 8.025 8.302 42,373 +0.06(+0.74%)
Jan 08, 2010 8.230 8.302 7.983 8.241 47,102 -0.06(-0.74%)
Jan 07, 2010 8.391 8.435 8.141 8.302 59,205 -0.09(-1.12%)
Jan 06, 2010 8.885 8.885 8.241 8.396 159,757 -0.35(-4.00%)
Jan 05, 2010 8.702 8.840 8.691 8.746 143,724 -0.01(-0.06%)
Jan 04, 2010 8.613 8.840 8.602 8.752 83,098 +0.09(+1.03%)
Dec 31, 2009 8.607 8.663 8.663 8.663 26,291 +0.07(+0.84%)
Dec 30, 2009 8.657 8.668 8.480 8.591 26,144 -0.09(-1.09%)
Dec 29, 2009 8.341 8.691 8.311 8.685 28,130 +0.29(+3.44%)
Dec 28, 2009 8.296 8.407 7.941 8.396 64,369 -0.10(-1.18%)
Dec 24, 2009 8.341 8.496 8.341 8.496 13,875 +0.16(+1.93%)
Dec 23, 2009 8.410 8.474 8.335 8.335 12,432 -0.08(-0.92%)
Dec 22, 2009 8.507 8.879 8.318 8.413 65,628 -0.01(-0.07%)
Dec 21, 2009 8.385 8.502 8.157 8.418 40,233 -0.05(-0.59%)
Dec 18, 2009 8.191 8.552 8.124 8.468 66,957 +0.24(+2.97%)
Dec 17, 2009 8.641 8.824 8.152 8.224 81,492 -0.43(-5.00%)
Dec 16, 2009 8.818 8.918 8.502 8.657 46,583 -0.01(-0.06%)
Dec 15, 2009 8.879 9.157 8.635 8.663 83,350 -0.34(-3.82%)
Dec 14, 2009 8.757 9.024 8.381 9.007 118,399 +0.34(+3.91%)
Dec 11, 2009 8.968 9.151 8.441 8.668 111,940 -0.27(-3.04%)
Dec 10, 2009 9.285 9.346 8.924 8.940 84,600 -0.29(-3.13%)
Dec 09, 2009 9.390 9.390 9.196 9.229 33,129 -0.13(-1.42%)
Dec 08, 2009 9.301 9.390 9.013 9.362 57,550 +0.10(+1.08%)
Dec 07, 2009 9.440 9.440 9.074 9.263 109,485 +0.08(+0.85%)
Dec 04, 2009 9.523 9.662 9.157 9.185 84,744 -0.26(-2.71%)
Dec 03, 2009 9.729 9.815 9.362 9.440 88,102 -0.17(-1.73%)
Dec 02, 2009 9.107 9.712 9.107 9.607 142,690 +0.54(+6.00%)
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.