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 (%)
Aug 31, 2010 7.047 7.397 6.858 7.108 98,684 +0.24(+3.56%)
Aug 30, 2010 6.947 6.997 6.858 6.864 24,534 -0.08(-1.20%)
Aug 27, 2010 6.870 6.997 6.797 6.947 46,371 +0.13(+1.96%)
Aug 26, 2010 6.920 6.920 6.786 6.814 38,252 -0.07(-1.05%)
Aug 25, 2010 6.803 6.897 6.664 6.886 30,361 +0.07(+0.98%)
Aug 24, 2010 6.764 6.942 6.764 6.820 38,436 +0.02(+0.24%)
Aug 23, 2010 6.920 7.008 6.786 6.803 49,015 -0.08(-1.21%)
Aug 20, 2010 6.964 6.964 6.697 6.886 72,710 -0.11(-1.59%)
Aug 19, 2010 7.286 7.319 6.992 6.997 63,826 -0.32(-4.40%)
Aug 18, 2010 7.369 7.636 7.253 7.319 39,613 -0.08(-1.05%)
Aug 17, 2010 7.414 7.514 7.353 7.397 34,143 +0.03(+0.38%)
Aug 16, 2010 7.092 7.414 7.092 7.369 39,412 +0.26(+3.67%)
Aug 13, 2010 7.169 7.169 6.997 7.108 56,572 -0.08(-1.08%)
Aug 12, 2010 7.286 7.319 7.164 7.186 19,040 -0.15(-2.04%)
Aug 11, 2010 7.319 7.430 7.297 7.336 85,459 -0.03(-0.38%)
Aug 10, 2010 7.414 7.453 7.308 7.364 37,600 -0.12(-1.63%)
Aug 09, 2010 7.375 7.541 7.303 7.486 38,882 +0.15(+2.04%)
Aug 06, 2010 7.447 7.519 7.158 7.336 63,768 -0.17(-2.29%)
Aug 05, 2010 7.658 7.658 7.508 7.508 43,937 -0.17(-2.24%)
Aug 04, 2010 7.686 7.836 7.580 7.680 43,762 +0.02(+0.29%)
Aug 03, 2010 7.553 7.947 7.553 7.658 47,779 -0.16(-1.99%)
Aug 02, 2010 7.886 7.997 7.775 7.814 38,455 +0.02(+0.21%)
Jul 30, 2010 7.830 7.969 7.791 7.797 48,457 -0.04(-0.57%)
Jul 29, 2010 7.875 8.019 7.775 7.841 34,220 +0.01(+0.07%)
Jul 28, 2010 7.914 7.991 7.830 7.836 25,116 -0.12(-1.47%)
Jul 27, 2010 8.130 8.130 7.914 7.952 59,216 -0.13(-1.58%)
Jul 26, 2010 8.163 8.163 8.002 8.080 62,320 -0.06(-0.75%)
Jul 23, 2010 8.141 8.180 7.964 8.141 69,629 -0.01(-0.14%)
Jul 22, 2010 8.063 8.169 7.980 8.152 40,281 +0.18(+2.23%)
Jul 21, 2010 8.236 8.291 7.975 7.975 31,991 -0.20(-2.45%)
Jul 20, 2010 7.997 8.197 7.886 8.175 52,670 +0.10(+1.24%)
Jul 19, 2010 8.325 8.402 8.028 8.075 32,574 -0.18(-2.22%)
Jul 16, 2010 8.680 8.680 8.252 8.258 62,299 -0.49(-5.65%)
Jul 15, 2010 8.963 8.969 8.599 8.752 66,563 -0.23(-2.60%)
Jul 14, 2010 8.874 8.996 8.791 8.985 49,760 +0.12(+1.31%)
Jul 13, 2010 8.563 8.885 8.363 8.869 81,035 +0.39(+4.65%)
Jul 12, 2010 8.508 8.702 8.469 8.474 38,106 -0.09(-1.04%)
Jul 09, 2010 8.352 8.563 8.330 8.563 78,858 +0.17(+1.98%)
Jul 08, 2010 8.363 8.549 8.273 8.397 70,376 +0.11(+1.27%)
Jul 07, 2010 7.869 8.308 7.803 8.291 91,600 +0.44(+5.59%)
Jul 06, 2010 7.803 7.936 7.708 7.852 103,464 +0.16(+2.02%)
Jul 02, 2010 7.830 7.852 7.630 7.697 51,143 -0.07(-0.93%)
Jul 01, 2010 8.069 8.069 7.764 7.769 61,974 -0.27(-3.32%)
Jun 30, 2010 8.080 8.152 8.025 8.036 37,524 -0.02(-0.28%)
Jun 29, 2010 8.075 8.158 7.914 8.058 65,347 -0.18(-2.16%)
Jun 25, 2010 8.508 8.508 8.019 8.236 1,711,220 -0.18(-2.11%)
Jun 24, 2010 8.030 8.519 7.914 8.413 103,927 +0.39(+4.92%)
Jun 23, 2010 8.041 8.102 7.836 8.019 86,451 +0.03(+0.42%)
Jun 22, 2010 8.075 8.080 7.952 7.986 73,582 -0.12(-1.44%)
Jun 21, 2010 8.225 8.263 8.052 8.102 29,229 -0.07(-0.82%)
Jun 18, 2010 8.041 8.263 8.025 8.169 25,593 +0.06(+0.75%)
Jun 17, 2010 8.019 8.147 7.997 8.108 30,471 +0.07(+0.90%)
Jun 16, 2010 8.263 8.263 8.014 8.036 52,161 -0.24(-2.95%)
Jun 15, 2010 8.102 8.280 8.086 8.280 45,372 +0.16(+1.98%)
Jun 14, 2010 8.202 8.202 8.091 8.119 11,755 -0.04(-0.48%)
Jun 11, 2010 8.130 8.163 8.014 8.158 35,641 +0.06(+0.75%)
Jun 10, 2010 7.858 8.152 7.858 8.097 30,078 +0.20(+2.53%)
Jun 09, 2010 7.780 8.069 7.758 7.897 32,545 +0.11(+1.35%)
Jun 08, 2010 8.080 8.125 7.775 7.791 35,066 -0.14(-1.75%)
Jun 07, 2010 7.747 8.136 7.747 7.930 26,376 -0.01(-0.14%)
Jun 04, 2010 8.025 8.125 7.880 7.941 60,311 -0.14(-1.79%)
Jun 03, 2010 7.991 8.186 7.969 8.086 42,538 -0.09(-1.09%)
Jun 02, 2010 8.063 8.175 7.986 8.175 17,607 +0.02(+0.27%)
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.