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 +0.84 (+0.87%)
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 (%)
Sep 30, 2010 7.280 7.464 7.175 7.330 64,681 +0.10(+1.38%)
Sep 29, 2010 7.408 7.425 7.175 7.231 77,887 -0.21(-2.84%)
Sep 28, 2010 7.275 7.447 7.225 7.442 24,869 +0.12(+1.67%)
Sep 27, 2010 7.314 7.364 7.236 7.319 50,401 +0.01(+0.08%)
Sep 24, 2010 7.269 7.314 7.181 7.314 36,828 +0.11(+1.46%)
Sep 23, 2010 7.219 7.253 7.169 7.208 27,779 -0.03(-0.46%)
Sep 22, 2010 7.369 7.442 7.219 7.242 41,875 -0.16(-2.18%)
Sep 21, 2010 7.503 7.503 7.314 7.403 31,190 -0.06(-0.82%)
Sep 20, 2010 7.375 7.553 7.358 7.464 46,839 +0.06(+0.83%)
Sep 17, 2010 7.503 7.508 7.358 7.403 59,437 -0.02(-0.22%)
Sep 15, 2010 7.508 7.653 7.325 7.419 25,958 -0.08(-1.04%)
Sep 14, 2010 7.442 7.586 7.397 7.497 34,560 +0.07(+0.90%)
Sep 13, 2010 7.125 7.464 7.114 7.430 47,997 +0.12(+1.67%)
Sep 10, 2010 7.253 7.324 7.147 7.308 17,238 +0.09(+1.23%)
Sep 09, 2010 7.275 7.275 7.197 7.219 30,262 +0.06(+0.85%)
Sep 08, 2010 7.280 7.292 7.131 7.158 47,639 -0.02(-0.23%)
Sep 07, 2010 7.419 7.419 7.164 7.175 34,591 -0.22(-3.00%)
Sep 03, 2010 7.403 7.436 7.275 7.397 38,328 +0.02(+0.30%)
Sep 02, 2010 7.386 7.514 7.358 7.375 43,584 +0.04(+0.53%)
Sep 01, 2010 7.253 7.353 7.042 7.336 53,437 +0.23(+3.20%)
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%)
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.