Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John B Sanfilippo (NQ: JBSS )

96.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2009 4.232 4.309 3.960 3.971 26,022 -0.18(-4.41%)
Jun 29, 2009 4.071 4.287 4.021 4.154 4,381 +0.05(+1.22%)
Jun 26, 2009 3.904 4.104 3.904 4.104 22,937 +0.01(+0.27%)
Jun 25, 2009 4.015 4.098 3.971 4.093 12,244 +0.08(+1.94%)
Jun 24, 2009 3.887 4.109 3.887 4.015 6,662 +0.04(+0.98%)
Jun 23, 2009 3.887 3.976 3.887 3.976 6,122 +0.01(+0.14%)
Jun 22, 2009 3.926 3.982 3.887 3.971 18,369 +0.00(+0.00%)
Jun 19, 2009 4.026 4.048 3.926 3.971 7,382 -0.07(-1.65%)
Jun 18, 2009 3.887 4.209 3.868 4.037 13,887 +0.08(+1.96%)
Jun 17, 2009 3.898 3.960 3.515 3.960 66,573 -0.08(-2.06%)
Jun 16, 2009 3.954 4.142 3.915 4.043 46,418 +0.10(+2.54%)
Jun 15, 2009 3.998 4.132 3.943 3.943 40,353 -0.27(-6.33%)
Jun 12, 2009 4.193 4.315 3.948 4.209 40,771 +0.02(+0.40%)
Jun 11, 2009 4.121 4.193 4.037 4.193 10,186 +0.11(+2.72%)
Jun 10, 2009 4.043 4.284 4.032 4.082 20,063 +0.04(+1.10%)
Jun 09, 2009 3.898 4.093 3.882 4.037 36,752 +0.14(+3.71%)
Jun 08, 2009 3.916 3.960 3.882 3.893 14,720 -0.15(-3.71%)
Jun 05, 2009 3.993 4.132 3.943 4.043 7,159 +0.16(+4.00%)
Jun 04, 2009 3.954 4.076 3.721 3.887 19,665 -0.08(-2.10%)
Jun 03, 2009 3.887 4.014 3.887 3.971 6,664 -0.04(-1.11%)
Jun 02, 2009 4.071 4.071 3.887 4.015 4,051 +0.03(+0.84%)
Jun 01, 2009 4.165 4.165 3.754 3.982 45,637 +0.27(+7.17%)
May 29, 2009 4.221 4.221 3.715 3.715 35,142 -0.46(-11.04%)
May 28, 2009 3.582 4.343 3.582 4.176 114,305 +0.59(+16.59%)
May 27, 2009 3.443 3.593 3.443 3.582 6,938 +0.07(+2.06%)
May 26, 2009 3.460 3.615 3.338 3.510 153,972 +0.03(+0.96%)
May 22, 2009 3.332 3.476 3.332 3.476 14,131 +0.12(+3.64%)
May 21, 2009 3.177 3.354 3.177 3.354 15,846 +0.11(+3.42%)
May 20, 2009 3.193 3.332 3.193 3.243 47,311 +0.03(+1.04%)
May 19, 2009 3.193 3.215 3.182 3.210 2,895 +0.02(+0.52%)
May 18, 2009 3.165 3.221 3.165 3.193 5,146 -0.06(-1.91%)
May 15, 2009 3.243 3.316 3.188 3.255 15,282 +0.06(+1.95%)
May 14, 2009 3.193 3.199 3.165 3.193 19,787 +0.00(+0.00%)
May 13, 2009 3.193 3.276 3.193 3.193 11,164 -0.08(-2.54%)
May 12, 2009 3.193 3.426 3.193 3.276 8,276 +0.05(+1.55%)
May 11, 2009 3.204 3.399 3.177 3.227 39,527 -0.12(-3.65%)
May 08, 2009 3.265 3.352 3.199 3.349 39,053 +0.16(+5.05%)
May 07, 2009 3.210 3.215 3.188 3.188 20,708 -0.03(-0.86%)
May 06, 2009 3.227 3.288 3.165 3.215 20,528 -0.01(-0.17%)
May 05, 2009 3.276 3.276 3.221 3.221 3,241 -0.06(-1.69%)
May 04, 2009 3.243 3.326 3.182 3.276 13,602 +0.00(+0.00%)
May 01, 2009 3.276 3.332 3.232 3.276 47,187 +0.11(+3.51%)
Apr 30, 2009 2.732 3.332 2.732 3.165 88,742 +0.27(+9.40%)
Apr 29, 2009 2.777 2.893 2.776 2.893 10,449 +0.09(+3.37%)
Apr 28, 2009 2.843 2.843 2.782 2.799 11,434 -0.04(-1.37%)
Apr 27, 2009 2.793 2.993 2.777 2.838 6,615 +0.06(+2.20%)
Apr 24, 2009 2.605 2.893 2.605 2.777 38,468 +0.04(+1.42%)
Apr 23, 2009 2.777 2.777 2.607 2.738 27,655 -0.03(-1.20%)
Apr 22, 2009 2.666 2.788 2.227 2.771 52,344 +0.01(+0.40%)
Apr 21, 2009 2.721 2.777 2.566 2.760 44,587 -0.02(-0.60%)
Apr 20, 2009 2.832 2.849 2.750 2.777 17,781 -0.11(-3.85%)
Apr 17, 2009 2.888 2.999 2.832 2.888 6,709 +0.00(+0.00%)
Apr 16, 2009 2.782 2.932 2.782 2.888 4,879 +0.10(+3.59%)
Apr 15, 2009 2.738 2.999 2.716 2.788 4,746 -0.04(-1.38%)
Apr 14, 2009 2.777 3.093 2.693 2.827 19,056 +0.03(+1.19%)
Apr 13, 2009 2.916 2.916 2.716 2.793 32,209 -0.06(-2.14%)
Apr 09, 2009 2.849 3.015 2.849 2.854 17,826 +0.02(+0.78%)
Apr 08, 2009 2.771 2.999 2.771 2.832 4,141 -0.04(-1.35%)
Apr 07, 2009 2.777 2.916 2.777 2.871 9,190 -0.02(-0.77%)
Apr 06, 2009 3.049 3.127 2.827 2.893 9,363 -0.24(-7.79%)
Apr 03, 2009 2.999 3.179 2.932 3.138 14,978 +0.12(+4.05%)
Apr 02, 2009 2.882 3.293 2.866 3.015 13,010 +0.16(+5.44%)
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.