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 (%)
Nov 30, 2010 6.614 6.758 6.608 6.614 41,384 -0.17(-2.46%)
Nov 29, 2010 6.786 6.814 6.675 6.780 28,533 -0.04(-0.57%)
Nov 26, 2010 6.755 6.864 6.741 6.819 13,468 +0.02(+0.24%)
Nov 24, 2010 6.725 6.802 6.802 6.802 39,385 +0.10(+1.49%)
Nov 23, 2010 6.736 6.753 6.675 6.703 27,203 -0.11(-1.63%)
Nov 22, 2010 6.741 6.825 6.691 6.814 23,025 +0.04(+0.66%)
Nov 19, 2010 6.802 6.830 6.625 6.769 97,139 -0.02(-0.25%)
Nov 18, 2010 6.830 6.830 6.753 6.786 42,897 +0.01(+0.16%)
Nov 17, 2010 6.808 6.808 6.586 6.775 33,590 -0.06(-0.81%)
Nov 16, 2010 7.008 7.241 6.808 6.830 62,904 -0.26(-3.68%)
Nov 15, 2010 7.019 7.205 7.019 7.091 24,336 +0.12(+1.67%)
Nov 12, 2010 7.069 7.147 6.975 6.975 22,040 -0.16(-2.26%)
Nov 11, 2010 7.052 7.180 7.052 7.136 12,919 +0.06(+0.78%)
Nov 10, 2010 7.097 7.125 6.947 7.080 36,189 +0.01(+0.16%)
Nov 09, 2010 7.075 7.108 7.052 7.069 28,292 -0.03(-0.39%)
Nov 08, 2010 7.180 7.180 7.080 7.097 48,677 -0.08(-1.08%)
Nov 05, 2010 7.219 7.274 7.136 7.175 72,255 -0.04(-0.62%)
Nov 04, 2010 7.280 7.286 7.147 7.219 117,036 +0.00(+0.00%)
Nov 03, 2010 7.219 7.263 7.194 7.219 23,149 -0.03(-0.38%)
Nov 02, 2010 7.269 7.369 7.169 7.247 92,259 +0.05(+0.69%)
Nov 01, 2010 7.508 7.663 7.063 7.197 269,920 -0.26(-3.43%)
Oct 29, 2010 7.269 7.713 7.218 7.452 84,652 +0.23(+3.15%)
Oct 28, 2010 7.830 7.941 6.736 7.225 283,806 -0.87(-10.77%)
Oct 27, 2010 8.318 8.318 7.996 8.096 34,327 -0.18(-2.15%)
Oct 25, 2010 8.268 8.330 8.207 8.274 17,692 +0.02(+0.20%)
Oct 22, 2010 8.318 8.318 8.207 8.257 15,742 +0.00(+0.00%)
Oct 21, 2010 8.302 8.435 8.202 8.257 39,223 +0.00(+0.00%)
Oct 20, 2010 8.191 8.435 8.069 8.257 82,089 +0.38(+4.79%)
Oct 19, 2010 7.752 7.891 7.752 7.880 24,195 +0.06(+0.71%)
Oct 18, 2010 7.802 7.824 7.708 7.824 34,998 +0.01(+0.14%)
Oct 15, 2010 7.924 7.924 7.713 7.813 40,480 -0.01(-0.07%)
Oct 14, 2010 7.785 7.858 7.691 7.819 25,402 +0.01(+0.07%)
Oct 13, 2010 7.619 7.830 7.474 7.813 43,251 +0.19(+2.48%)
Oct 12, 2010 7.658 7.663 7.524 7.624 15,276 -0.01(-0.07%)
Oct 11, 2010 7.635 7.763 7.511 7.630 25,476 -0.02(-0.22%)
Oct 08, 2010 7.647 7.763 7.613 7.647 31,094 -0.03(-0.36%)
Oct 07, 2010 7.697 7.730 7.519 7.674 27,588 +0.03(+0.44%)
Oct 06, 2010 7.735 7.763 7.641 7.641 66,968 -0.13(-1.64%)
Oct 05, 2010 7.791 7.830 7.702 7.769 41,292 +0.02(+0.29%)
Oct 04, 2010 7.846 7.863 7.524 7.747 34,721 +0.24(+3.26%)
Oct 01, 2010 7.397 7.508 7.330 7.502 55,333 +0.17(+2.35%)
Sep 30, 2010 7.280 7.463 7.175 7.330 64,685 +0.10(+1.38%)
Sep 29, 2010 7.408 7.424 7.175 7.230 77,892 -0.21(-2.84%)
Sep 28, 2010 7.274 7.447 7.225 7.441 24,871 +0.12(+1.67%)
Sep 27, 2010 7.313 7.363 7.236 7.319 50,404 +0.01(+0.08%)
Sep 24, 2010 7.269 7.313 7.180 7.313 36,830 +0.11(+1.46%)
Sep 23, 2010 7.219 7.252 7.169 7.208 27,781 -0.03(-0.46%)
Sep 22, 2010 7.369 7.441 7.219 7.241 41,877 -0.16(-2.18%)
Sep 21, 2010 7.502 7.502 7.313 7.402 31,191 -0.06(-0.82%)
Sep 20, 2010 7.374 7.552 7.358 7.463 46,842 +0.06(+0.83%)
Sep 17, 2010 7.502 7.508 7.358 7.402 59,441 -0.02(-0.22%)
Sep 15, 2010 7.508 7.652 7.324 7.419 25,960 -0.08(-1.04%)
Sep 14, 2010 7.441 7.585 7.397 7.497 34,562 +0.07(+0.90%)
Sep 13, 2010 7.125 7.463 7.113 7.430 48,000 +0.12(+1.67%)
Sep 10, 2010 7.252 7.324 7.147 7.308 17,239 +0.09(+1.23%)
Sep 09, 2010 7.274 7.274 7.197 7.219 30,264 +0.06(+0.85%)
Sep 08, 2010 7.280 7.291 7.130 7.158 47,642 -0.02(-0.23%)
Sep 07, 2010 7.419 7.419 7.163 7.175 34,593 -0.22(-3.00%)
Sep 03, 2010 7.402 7.436 7.274 7.397 38,330 +0.02(+0.30%)
Sep 02, 2010 7.386 7.513 7.358 7.374 43,586 +0.04(+0.53%)
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.