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

John B Sanfilippo (NQ: JBSS )

97.77 -1.47 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006 7.192 7.292 7.192 7.292 135,654 +0.07(+1.00%)
Jan 30, 2006 7.347 7.403 7.153 7.219 119,323 -0.18(-2.48%)
Jan 27, 2006 7.214 7.414 7.153 7.403 79,229 +0.15(+2.07%)
Jan 26, 2006 7.486 7.486 7.114 7.253 205,838 -0.12(-1.66%)
Jan 25, 2006 7.142 7.480 7.142 7.375 87,658 +0.22(+3.03%)
Jan 24, 2006 7.214 7.253 7.103 7.158 218,189 -0.10(-1.38%)
Jan 23, 2006 7.197 7.258 7.153 7.258 153,184 +0.09(+1.32%)
Jan 20, 2006 7.247 7.247 7.108 7.164 79,321 -0.08(-1.07%)
Jan 19, 2006 7.375 7.397 7.225 7.242 71,203 -0.06(-0.84%)
Jan 18, 2006 6.942 7.369 6.942 7.303 269,419 +0.32(+4.53%)
Jan 17, 2006 7.181 7.181 6.942 6.986 136,961 -0.17(-2.40%)
Jan 13, 2006 7.075 7.308 7.014 7.158 1,168,586 +0.16(+2.30%)
Jan 12, 2006 6.864 7.064 6.864 6.997 182,591 +0.13(+1.94%)
Jan 11, 2006 6.831 6.886 6.775 6.864 702,754 +0.07(+0.98%)
Jan 10, 2006 7.114 7.114 6.631 6.797 773,466 -0.09(-1.29%)
Jan 09, 2006 7.125 7.131 6.831 6.886 483,476 -0.28(-3.88%)
Jan 06, 2006 7.219 7.219 7.158 7.164 115,623 +0.02(+0.23%)
Jan 05, 2006 7.219 7.264 7.142 7.147 104,214 -0.04(-0.62%)
Jan 04, 2006 7.219 7.219 7.142 7.192 177,331 -0.01(-0.08%)
Jan 03, 2006 7.214 7.242 7.131 7.197 69,804 +0.02(+0.23%)
Dec 30, 2005 7.269 7.269 7.125 7.181 128,102 -0.09(-1.30%)
Dec 29, 2005 7.214 7.375 7.195 7.275 158,606 +0.04(+0.54%)
Dec 28, 2005 7.247 7.380 7.164 7.236 139,734 -0.01(-0.15%)
Dec 27, 2005 7.108 7.280 6.831 7.247 276,588 +0.11(+1.48%)
Dec 23, 2005 7.075 7.253 7.069 7.142 200,377 +0.04(+0.55%)
Dec 22, 2005 7.192 7.214 7.053 7.103 213,138 -0.06(-0.85%)
Dec 21, 2005 7.164 7.219 7.142 7.164 133,239 +0.02(+0.31%)
Dec 20, 2005 7.081 7.219 7.081 7.142 140,190 -0.07(-1.00%)
Dec 19, 2005 7.275 7.275 7.058 7.214 382,331 -0.04(-0.61%)
Dec 16, 2005 7.358 7.414 7.053 7.258 212,890 -0.13(-1.80%)
Dec 15, 2005 7.541 7.591 7.358 7.392 73,313 -0.08(-1.11%)
Dec 14, 2005 7.497 7.536 7.442 7.475 154,986 -0.03(-0.37%)
Dec 13, 2005 7.497 7.625 7.486 7.503 88,652 +0.02(+0.30%)
Dec 12, 2005 7.553 7.603 7.464 7.480 110,907 -0.03(-0.44%)
Dec 09, 2005 7.558 7.636 7.497 7.514 116,127 -0.09(-1.17%)
Dec 08, 2005 7.525 7.603 7.403 7.603 64,890 +0.12(+1.56%)
Dec 07, 2005 7.458 7.608 7.458 7.486 44,342 +0.03(+0.37%)
Dec 06, 2005 7.697 7.725 7.442 7.458 93,494 -0.18(-2.40%)
Dec 05, 2005 7.775 7.786 7.608 7.641 71,293 -0.08(-1.08%)
Dec 02, 2005 7.786 7.786 7.636 7.725 54,170 +0.03(+0.43%)
Dec 01, 2005 7.764 7.797 7.541 7.691 86,839 +0.08(+1.02%)
Nov 30, 2005 7.725 7.758 7.553 7.614 57,237 -0.08(-1.08%)
Nov 29, 2005 7.775 7.791 7.669 7.697 74,563 -0.04(-0.50%)
Nov 28, 2005 7.780 7.841 7.603 7.736 71,648 -0.04(-0.50%)
Nov 25, 2005 7.664 7.864 7.664 7.775 13,265 -0.02(-0.28%)
Nov 23, 2005 7.591 7.808 7.558 7.797 44,066 +0.25(+3.31%)
Nov 22, 2005 7.791 7.880 7.536 7.547 122,132 -0.30(-3.82%)
Nov 21, 2005 7.780 7.891 7.669 7.847 126,539 +0.08(+1.00%)
Nov 18, 2005 7.736 7.780 7.614 7.769 122,086 +0.16(+2.12%)
Nov 17, 2005 7.680 7.775 7.603 7.608 70,699 -0.04(-0.58%)
Nov 16, 2005 7.714 7.791 7.647 7.653 134,995 -0.02(-0.29%)
Nov 15, 2005 7.686 7.797 7.636 7.675 76,816 +0.01(+0.14%)
Nov 14, 2005 7.775 7.803 7.636 7.664 64,823 -0.05(-0.65%)
Nov 11, 2005 7.591 7.741 7.569 7.714 138,155 +0.15(+2.02%)
Nov 10, 2005 7.541 7.675 7.525 7.561 105,557 +0.02(+0.33%)
Nov 09, 2005 7.708 7.730 7.525 7.536 98,536 -0.15(-1.95%)
Nov 08, 2005 7.747 7.902 7.647 7.686 139,983 -0.03(-0.36%)
Nov 07, 2005 7.780 7.819 7.603 7.714 185,413 -0.03(-0.43%)
Nov 04, 2005 7.630 7.781 7.591 7.747 334,401 +0.13(+1.68%)
Nov 03, 2005 7.492 7.636 7.458 7.619 308,578 +0.18(+2.46%)
Nov 02, 2005 7.619 7.636 7.375 7.436 1,207,838 -0.03(-0.37%)
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.