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 (%)
Sep 28, 2012 7.086 7.308 6.886 7.230 160,709 +0.14(+2.04%)
Sep 27, 2012 7.119 7.147 7.002 7.086 130,897 +0.00(+0.00%)
Sep 26, 2012 7.480 7.624 7.063 7.086 71,349 -0.47(-6.25%)
Sep 25, 2012 7.019 7.685 7.019 7.558 130,259 +0.49(+7.00%)
Sep 24, 2012 7.302 7.361 6.952 7.063 319,481 -0.29(-4.00%)
Sep 21, 2012 7.758 7.758 7.219 7.358 269,080 -0.32(-4.12%)
Sep 20, 2012 7.613 7.741 7.585 7.674 87,094 -0.07(-0.86%)
Sep 19, 2012 7.902 7.902 7.574 7.741 113,978 -0.12(-1.48%)
Sep 18, 2012 8.629 8.682 7.735 7.858 191,872 -0.87(-9.93%)
Sep 17, 2012 9.274 9.385 8.671 8.724 88,558 -0.62(-6.60%)
Sep 14, 2012 9.362 9.485 9.147 9.340 59,026 +0.02(+0.18%)
Sep 13, 2012 8.596 9.329 8.596 9.324 108,277 +0.68(+7.84%)
Sep 12, 2012 8.496 8.796 8.496 8.646 60,737 +0.19(+2.23%)
Sep 11, 2012 8.518 8.629 8.330 8.457 62,210 +0.00(+0.03%)
Sep 10, 2012 8.885 8.971 8.452 8.455 110,688 -0.43(-4.84%)
Sep 07, 2012 8.790 9.018 8.641 8.885 113,135 +0.07(+0.82%)
Sep 06, 2012 8.585 8.957 8.563 8.813 56,559 +0.19(+2.26%)
Sep 05, 2012 8.591 8.674 8.225 8.618 69,224 +0.06(+0.71%)
Sep 04, 2012 8.557 8.607 8.241 8.557 152,514 -0.04(-0.52%)
Aug 31, 2012 8.713 8.807 8.529 8.602 68,845 -0.05(-0.58%)
Aug 30, 2012 8.629 8.702 8.469 8.652 45,367 +0.02(+0.26%)
Aug 29, 2012 8.691 8.729 8.468 8.629 39,754 -0.07(-0.77%)
Aug 27, 2012 8.885 9.051 8.635 8.696 33,147 -0.19(-2.19%)
Aug 24, 2012 9.312 9.312 8.346 8.890 81,965 -0.49(-5.21%)
Aug 23, 2012 9.640 9.685 9.203 9.379 76,208 -0.29(-3.04%)
Aug 22, 2012 9.846 9.984 9.590 9.673 72,743 -0.14(-1.41%)
Aug 21, 2012 9.490 9.923 9.407 9.812 111,074 +0.33(+3.45%)
Aug 20, 2012 9.429 9.646 9.201 9.485 84,665 +0.00(+0.00%)
Aug 17, 2012 10.12 10.19 9.390 9.485 107,349 -0.68(-6.72%)
Aug 16, 2012 10.13 10.21 9.974 10.17 49,486 +0.06(+0.55%)
Aug 15, 2012 10.06 10.15 9.918 10.11 47,276 +0.20(+2.02%)
Aug 14, 2012 9.979 10.06 9.857 9.912 57,377 -0.01(-0.11%)
Aug 13, 2012 10.38 10.42 9.851 9.923 37,166 -0.46(-4.44%)
Aug 10, 2012 10.41 10.47 10.21 10.38 49,570 -0.04(-0.43%)
Aug 09, 2012 10.58 10.58 10.36 10.43 88,176 -0.06(-0.53%)
Aug 08, 2012 10.75 10.75 10.38 10.48 121,507 +0.05(+0.48%)
Aug 07, 2012 10.46 10.47 10.29 10.43 133,362 +0.05(+0.48%)
Aug 06, 2012 9.362 10.45 9.311 10.38 164,828 +0.98(+10.39%)
Aug 03, 2012 9.390 9.757 9.357 9.407 81,099 +0.12(+1.32%)
Aug 02, 2012 9.163 9.312 8.874 9.285 55,036 +0.13(+1.39%)
Aug 01, 2012 9.435 9.646 9.157 9.157 61,749 -0.26(-2.77%)
Jul 31, 2012 9.635 9.696 9.379 9.418 69,008 -0.18(-1.91%)
Jul 30, 2012 9.990 10.06 9.568 9.601 102,975 -0.42(-4.21%)
Jul 27, 2012 9.657 10.12 9.568 10.02 78,529 +0.43(+4.52%)
Jul 26, 2012 9.907 9.907 9.279 9.590 119,647 -0.21(-2.15%)
Jul 25, 2012 9.668 9.907 9.529 9.801 116,440 +0.20(+2.08%)
Jul 24, 2012 9.251 9.651 9.163 9.601 123,735 +0.41(+4.41%)
Jul 23, 2012 9.279 9.440 8.940 9.196 151,831 -0.19(-2.01%)
Jul 20, 2012 10.32 10.36 9.379 9.385 206,499 -1.00(-9.63%)
Jul 19, 2012 10.34 10.62 10.34 10.38 102,078 -0.01(-0.11%)
Jul 18, 2012 10.67 10.70 10.37 10.40 174,716 -0.37(-3.41%)
Jul 17, 2012 10.78 10.82 10.66 10.76 80,110 +0.00(+0.00%)
Jul 16, 2012 10.64 10.92 10.53 10.76 278,796 +0.12(+1.15%)
Jul 13, 2012 10.32 10.70 10.26 10.64 180,826 +0.39(+3.79%)
Jul 12, 2012 10.23 10.36 10.16 10.25 117,742 -0.14(-1.39%)
Jul 11, 2012 10.42 10.44 10.23 10.40 225,587 +0.01(+0.11%)
Jul 10, 2012 10.55 10.55 10.36 10.38 142,336 -0.03(-0.32%)
Jul 09, 2012 10.37 10.50 10.30 10.42 179,382 +0.07(+0.70%)
Jul 06, 2012 10.34 10.40 10.02 10.35 162,721 -0.08(-0.75%)
Jul 05, 2012 10.57 10.58 10.22 10.42 157,545 -0.12(-1.11%)
Jul 03, 2012 10.55 10.72 10.46 10.54 296,995 +0.09(+0.90%)
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.