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 (%)
Jun 30, 2011 4.781 4.798 4.698 4.698 67,094 -0.04(-0.82%)
Jun 29, 2011 4.748 4.826 4.720 4.737 43,544 +0.02(+0.35%)
Jun 28, 2011 4.726 4.845 4.620 4.720 40,114 +0.00(+0.00%)
Jun 27, 2011 4.537 4.859 4.537 4.720 75,402 +0.21(+4.55%)
Jun 24, 2011 4.454 4.587 4.426 4.515 1,894,243 +0.08(+1.75%)
Jun 23, 2011 4.548 4.659 4.432 4.437 95,518 -0.19(-4.08%)
Jun 22, 2011 4.770 4.787 4.587 4.626 55,150 -0.17(-3.48%)
Jun 21, 2011 4.748 4.909 4.615 4.793 116,912 +0.05(+1.05%)
Jun 20, 2011 4.776 4.859 4.676 4.743 71,185 +0.06(+1.18%)
Jun 17, 2011 4.548 4.843 4.543 4.687 75,510 +0.19(+4.33%)
Jun 16, 2011 4.293 4.620 4.221 4.493 65,428 +0.20(+4.66%)
Jun 15, 2011 4.443 4.515 4.237 4.293 104,892 -0.17(-3.86%)
Jun 14, 2011 4.504 4.593 4.426 4.465 78,516 +0.01(+0.25%)
Jun 13, 2011 4.520 4.632 4.426 4.454 50,833 -0.04(-0.87%)
Jun 10, 2011 4.609 4.659 4.448 4.493 69,831 -0.16(-3.35%)
Jun 09, 2011 4.681 4.693 4.598 4.648 36,349 -0.03(-0.59%)
Jun 08, 2011 4.759 4.759 4.654 4.676 35,945 -0.11(-2.32%)
Jun 07, 2011 4.893 4.893 4.765 4.787 20,574 -0.05(-1.03%)
Jun 06, 2011 5.020 5.020 4.831 4.837 53,598 -0.15(-3.01%)
Jun 03, 2011 4.948 5.287 4.943 4.987 67,557 -0.06(-1.21%)
May 24, 2011 5.092 5.120 5.037 5.048 40,105 -0.01(-0.11%)
May 23, 2011 5.126 5.181 5.054 5.054 22,317 -0.15(-2.88%)
May 20, 2011 5.292 5.320 5.204 5.204 73,384 -0.09(-1.78%)
May 19, 2011 5.376 5.376 5.248 5.298 57,179 -0.04(-0.73%)
May 18, 2011 5.287 5.353 5.176 5.337 48,827 +0.04(+0.84%)
May 17, 2011 5.181 5.320 5.165 5.292 44,758 +0.13(+2.47%)
May 16, 2011 5.287 5.359 5.165 5.165 51,872 -0.18(-3.33%)
May 13, 2011 5.542 5.542 5.337 5.342 20,742 -0.19(-3.41%)
May 12, 2011 5.281 5.537 5.276 5.531 43,989 +0.22(+4.08%)
May 11, 2011 5.431 5.487 5.303 5.315 94,497 -0.16(-2.94%)
May 10, 2011 5.170 5.476 5.170 5.476 47,230 +0.31(+5.91%)
May 09, 2011 5.198 5.353 5.165 5.170 54,438 +0.00(+0.00%)
May 06, 2011 4.904 5.270 4.876 5.170 71,464 +0.29(+6.04%)
May 05, 2011 5.398 5.420 4.793 4.876 108,087 -0.53(-9.86%)
May 04, 2011 5.825 5.825 5.392 5.409 53,808 -0.39(-6.79%)
May 03, 2011 5.987 5.987 5.803 5.803 39,640 -0.17(-2.79%)
May 02, 2011 6.009 6.148 5.959 5.970 29,569 -0.14(-2.27%)
Apr 29, 2011 6.525 6.525 6.109 6.109 62,245 -0.34(-5.34%)
Apr 28, 2011 6.492 6.520 6.375 6.453 26,461 -0.03(-0.51%)
Apr 27, 2011 6.397 6.486 6.375 6.486 27,653 +0.07(+1.13%)
Apr 26, 2011 6.364 6.420 6.353 6.414 32,612 +0.01(+0.09%)
Apr 25, 2011 6.386 6.420 6.336 6.409 12,104 -0.01(-0.09%)
Apr 21, 2011 6.420 6.420 6.348 6.414 8,949 -0.01(-0.09%)
Apr 20, 2011 6.386 6.425 6.331 6.420 28,730 +0.04(+0.61%)
Apr 19, 2011 6.447 6.509 6.364 6.381 34,121 -0.03(-0.43%)
Apr 18, 2011 6.386 6.459 6.342 6.409 100,582 -0.06(-0.86%)
Apr 15, 2011 6.503 6.514 6.397 6.464 42,673 -0.07(-1.02%)
Apr 14, 2011 6.409 6.581 6.392 6.531 27,833 +0.11(+1.73%)
Apr 13, 2011 6.653 6.653 6.403 6.420 20,374 -0.24(-3.67%)
Apr 12, 2011 6.708 6.770 6.664 6.664 27,700 -0.12(-1.72%)
Apr 11, 2011 6.847 6.847 6.714 6.781 23,344 -0.08(-1.21%)
Apr 08, 2011 6.908 6.908 6.697 6.864 35,196 -0.03(-0.40%)
Apr 07, 2011 6.720 6.942 6.592 6.892 109,095 +0.18(+2.73%)
Apr 06, 2011 6.475 6.714 6.461 6.708 34,922 +0.14(+2.20%)
Apr 05, 2011 6.431 6.570 6.431 6.564 25,600 +0.13(+2.07%)
Apr 04, 2011 6.459 6.475 6.375 6.431 13,815 -0.02(-0.34%)
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.