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 (%)
Sep 30, 2005 9.712 9.812 9.662 9.718 60,080 -0.07(-0.74%)
Sep 29, 2005 9.685 9.796 9.651 9.790 89,774 +0.07(+0.69%)
Sep 28, 2005 9.729 9.884 9.668 9.723 182,002 -0.09(-0.96%)
Sep 27, 2005 9.890 9.968 9.690 9.818 135,943 -0.02(-0.17%)
Sep 26, 2005 9.507 9.973 9.507 9.834 192,043 +0.38(+3.99%)
Sep 23, 2005 9.457 9.573 9.379 9.457 83,093 -0.04(-0.41%)
Sep 22, 2005 9.496 9.651 9.368 9.496 212,875 +0.12(+1.30%)
Sep 21, 2005 9.607 9.607 9.362 9.374 225,484 -0.29(-3.04%)
Sep 20, 2005 9.923 9.923 9.446 9.668 230,901 -0.23(-2.30%)
Sep 19, 2005 10.00 10.27 9.862 9.896 78,652 -0.14(-1.38%)
Sep 16, 2005 10.26 10.26 9.790 10.03 157,934 -0.15(-1.47%)
Sep 15, 2005 10.19 10.25 10.08 10.18 98,643 -0.03(-0.33%)
Sep 14, 2005 10.30 10.35 10.19 10.22 72,032 -0.08(-0.76%)
Sep 13, 2005 10.16 10.30 10.03 10.30 359,375 +0.15(+1.48%)
Sep 12, 2005 10.23 10.30 10.05 10.15 243,046 -0.13(-1.30%)
Sep 09, 2005 10.23 10.41 10.22 10.28 186,356 +0.05(+0.49%)
Sep 08, 2005 10.27 10.39 10.17 10.23 100,985 -0.09(-0.91%)
Sep 07, 2005 10.15 10.32 10.00 10.32 155,797 +0.16(+1.58%)
Sep 06, 2005 10.07 10.20 9.773 10.16 338,541 +0.22(+2.23%)
Sep 02, 2005 9.973 10.08 9.857 9.940 90,172 +0.02(+0.17%)
Sep 01, 2005 10.12 10.12 9.873 9.923 127,119 -0.13(-1.27%)
Aug 31, 2005 10.05 10.10 9.646 10.05 152,042 +0.02(+0.22%)
Aug 30, 2005 10.25 10.25 9.995 10.03 121,522 -0.22(-2.17%)
Aug 29, 2005 10.47 10.47 10.12 10.25 108,133 -0.22(-2.07%)
Aug 26, 2005 10.56 10.76 10.45 10.47 135,692 -0.15(-1.41%)
Aug 25, 2005 10.77 10.83 10.41 10.62 372,177 -0.15(-1.39%)
Aug 24, 2005 11.66 11.66 10.57 10.77 439,428 -1.40(-11.54%)
Aug 23, 2005 12.11 12.23 11.94 12.17 55,148 -0.06(-0.50%)
Aug 22, 2005 12.49 12.49 11.80 12.23 60,075 -0.17(-1.34%)
Aug 19, 2005 12.22 12.48 12.22 12.40 14,026 +0.18(+1.50%)
Aug 18, 2005 12.35 12.44 12.16 12.22 24,280 -0.21(-1.70%)
Aug 17, 2005 12.28 12.62 12.28 12.43 19,221 +0.10(+0.81%)
Aug 16, 2005 12.18 12.41 11.76 12.33 44,914 +0.03(+0.27%)
Aug 15, 2005 12.31 12.59 12.29 12.29 20,999 -0.04(-0.36%)
Aug 12, 2005 12.66 12.68 12.11 12.34 104,744 -0.45(-3.52%)
Aug 11, 2005 12.28 12.79 12.28 12.79 30,772 +0.42(+3.37%)
Aug 10, 2005 12.69 12.79 12.27 12.37 36,063 -0.37(-2.88%)
Aug 09, 2005 12.61 12.77 12.61 12.74 12,245 +0.22(+1.77%)
Aug 08, 2005 12.62 12.75 12.42 12.52 18,407 +0.06(+0.49%)
Aug 05, 2005 12.58 12.62 12.41 12.46 29,846 -0.27(-2.09%)
Aug 04, 2005 12.67 12.80 12.67 12.72 50,667 -0.07(-0.52%)
Aug 03, 2005 12.64 12.79 12.47 12.79 41,951 +0.19(+1.50%)
Aug 02, 2005 12.66 12.74 12.50 12.60 28,051 -0.14(-1.09%)
Aug 01, 2005 12.49 12.80 12.46 12.74 65,717 +0.11(+0.84%)
Jul 29, 2005 12.77 12.77 12.62 12.63 34,278 -0.12(-0.91%)
Jul 28, 2005 12.47 12.77 12.47 12.75 28,252 +0.22(+1.77%)
Jul 27, 2005 12.46 12.53 12.40 12.53 21,136 +0.12(+0.94%)
Jul 26, 2005 12.52 12.68 12.19 12.41 50,165 -0.18(-1.41%)
Jul 25, 2005 12.57 12.77 12.51 12.59 111,277 +0.06(+0.44%)
Jul 22, 2005 12.30 12.53 12.30 12.53 47,550 +0.10(+0.80%)
Jul 21, 2005 12.37 12.49 12.37 12.43 31,645 -0.03(-0.27%)
Jul 20, 2005 12.41 12.53 12.41 12.47 20,251 -0.02(-0.18%)
Jul 19, 2005 12.51 12.57 12.42 12.49 47,953 +0.05(+0.40%)
Jul 18, 2005 12.30 12.49 12.30 12.44 26,378 -0.04(-0.36%)
Jul 15, 2005 12.31 12.49 12.30 12.48 30,006 +0.00(+0.00%)
Jul 14, 2005 12.76 12.76 12.36 12.48 20,630 -0.22(-1.70%)
Jul 13, 2005 12.79 12.79 12.28 12.70 36,763 +0.03(+0.26%)
Jul 12, 2005 12.93 12.97 12.67 12.67 37,049 -0.27(-2.06%)
Jul 11, 2005 12.49 13.01 12.43 12.93 58,684 +0.51(+4.07%)
Jul 08, 2005 12.34 12.43 12.23 12.43 34,555 +0.09(+0.72%)
Jul 07, 2005 12.56 12.56 12.16 12.34 27,541 -0.18(-1.46%)
Jul 06, 2005 12.52 12.66 12.52 12.52 33,178 -0.14(-1.10%)
Jul 05, 2005 12.72 12.72 12.49 12.66 41,598 -0.02(-0.18%)
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.