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 (%)
Apr 30, 2010 8.840 8.857 8.330 8.346 105,190 -0.42(-4.75%)
Apr 29, 2010 8.607 8.857 8.496 8.763 68,076 +0.19(+2.27%)
Apr 28, 2010 8.557 8.752 8.474 8.568 55,144 -0.02(-0.19%)
Apr 27, 2010 8.552 8.607 8.468 8.585 40,975 -0.02(-0.26%)
Apr 26, 2010 8.557 8.618 8.518 8.607 42,783 +0.00(+0.00%)
Apr 23, 2010 8.552 8.707 8.541 8.607 34,984 -0.05(-0.58%)
Apr 22, 2010 8.657 8.757 8.507 8.657 34,964 -0.08(-0.95%)
Apr 21, 2010 8.691 8.763 8.474 8.741 42,030 +0.03(+0.38%)
Apr 20, 2010 8.685 8.757 8.624 8.707 19,378 -0.10(-1.13%)
Apr 19, 2010 8.674 8.818 8.652 8.807 24,741 -0.02(-0.25%)
Apr 16, 2010 8.763 8.829 8.696 8.829 23,624 +0.00(+0.00%)
Apr 15, 2010 8.752 8.879 8.668 8.829 28,760 +0.08(+0.95%)
Apr 14, 2010 8.802 8.802 8.679 8.746 11,660 +0.01(+0.06%)
Apr 13, 2010 8.702 8.752 8.618 8.741 23,394 +0.02(+0.19%)
Apr 12, 2010 8.813 8.813 8.607 8.724 18,811 +0.01(+0.06%)
Apr 09, 2010 8.641 8.818 8.602 8.718 27,221 -0.03(-0.32%)
Apr 08, 2010 8.768 8.885 8.613 8.746 43,223 +0.02(+0.25%)
Apr 07, 2010 8.474 8.724 8.468 8.724 53,475 +0.05(+0.58%)
Apr 06, 2010 8.602 8.741 8.591 8.674 37,808 -0.03(-0.32%)
Apr 05, 2010 8.746 8.746 8.468 8.702 107,908 -0.05(-0.57%)
Apr 01, 2010 8.524 8.752 8.752 8.752 152,528 +0.52(+6.34%)
Mar 31, 2010 8.330 8.396 8.152 8.230 68,855 -0.16(-1.85%)
Mar 30, 2010 8.502 8.524 8.346 8.385 89,491 -0.12(-1.44%)
Mar 29, 2010 8.563 8.635 8.357 8.507 33,815 -0.03(-0.39%)
Mar 26, 2010 8.557 8.702 8.457 8.541 15,420 -0.07(-0.77%)
Mar 25, 2010 8.568 8.718 8.546 8.607 24,485 -0.11(-1.27%)
Mar 24, 2010 8.685 8.718 8.374 8.718 26,661 -0.02(-0.19%)
Mar 23, 2010 8.652 8.746 8.652 8.735 20,232 +0.03(+0.38%)
Mar 22, 2010 8.729 8.741 8.591 8.702 11,735 +0.08(+0.97%)
Mar 19, 2010 8.879 9.013 8.363 8.618 106,319 -0.27(-3.00%)
Mar 18, 2010 9.040 9.129 8.885 8.885 26,904 -0.12(-1.36%)
Mar 17, 2010 9.150 9.180 8.990 9.007 27,185 -0.15(-1.64%)
Mar 16, 2010 9.079 9.157 9.079 9.157 11,557 +0.05(+0.55%)
Mar 15, 2010 9.107 9.129 8.918 9.107 29,373 -0.05(-0.55%)
Mar 12, 2010 9.163 9.163 8.946 9.157 24,085 -0.01(-0.06%)
Mar 11, 2010 9.157 9.190 9.140 9.163 15,321 -0.02(-0.18%)
Mar 10, 2010 9.163 9.362 9.079 9.179 14,273 +0.08(+0.85%)
Mar 09, 2010 9.129 9.163 8.945 9.101 33,179 -0.08(-0.91%)
Mar 08, 2010 8.985 9.257 8.968 9.185 46,379 +0.16(+1.78%)
Mar 05, 2010 8.968 9.051 8.957 9.024 122,523 +0.03(+0.31%)
Mar 04, 2010 8.802 8.996 8.785 8.996 16,061 +0.13(+1.50%)
Mar 03, 2010 8.885 8.907 8.741 8.863 26,556 -0.09(-0.99%)
Mar 02, 2010 8.785 8.974 8.779 8.952 27,480 +0.13(+1.51%)
Mar 01, 2010 8.774 8.890 8.591 8.818 36,777 +0.03(+0.38%)
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%)
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.