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, 2012 5.514 5.553 5.431 5.553 8,375 +0.11(+2.04%)
Jan 30, 2012 5.442 5.442 5.314 5.442 7,932 -0.06(-1.01%)
Jan 27, 2012 5.570 5.586 5.436 5.498 8,982 -0.06(-1.10%)
Jan 26, 2012 5.609 5.692 5.559 5.559 29,553 +0.01(+0.10%)
Jan 25, 2012 5.320 5.647 5.320 5.553 55,081 +0.23(+4.34%)
Jan 24, 2012 5.120 5.359 5.020 5.322 28,993 +0.23(+4.51%)
Jan 23, 2012 5.020 5.197 5.020 5.092 14,329 +0.03(+0.52%)
Jan 20, 2012 4.948 5.081 4.948 5.066 12,443 +0.06(+1.16%)
Jan 19, 2012 4.881 5.009 4.864 5.008 31,074 +0.14(+2.95%)
Jan 18, 2012 4.731 5.047 4.587 4.864 17,905 -0.08(-1.68%)
Jan 17, 2012 4.887 5.131 4.859 4.948 50,984 +0.11(+2.30%)
Jan 13, 2012 4.703 4.842 4.698 4.837 20,170 +0.11(+2.35%)
Jan 12, 2012 4.642 4.758 4.581 4.726 30,766 +0.10(+2.16%)
Jan 11, 2012 4.515 4.697 4.415 4.626 21,879 +0.01(+0.24%)
Jan 10, 2012 4.248 4.615 4.220 4.615 30,262 +0.42(+10.07%)
Jan 09, 2012 4.187 4.248 4.109 4.193 24,447 +0.02(+0.53%)
Jan 06, 2012 4.209 4.287 4.059 4.170 44,649 -0.08(-1.96%)
Jan 05, 2012 4.054 4.259 4.020 4.254 51,413 +0.18(+4.50%)
Jan 04, 2012 4.287 4.420 4.059 4.070 89,442 -0.12(-2.79%)
Dec 30, 2011 4.043 4.193 4.043 4.187 102,950 +0.02(+0.53%)
Dec 29, 2011 4.054 4.198 4.054 4.165 32,382 +0.12(+2.88%)
Dec 28, 2011 4.026 4.131 4.015 4.048 97,609 +0.02(+0.55%)
Dec 27, 2011 3.998 4.032 3.987 4.026 34,586 -0.01(-0.14%)
Dec 23, 2011 4.054 4.209 4.032 4.032 53,705 +0.01(+0.14%)
Dec 21, 2011 4.015 4.043 4.002 4.026 120,503 +0.00(+0.00%)
Dec 20, 2011 4.032 4.081 3.998 4.026 144,857 +0.01(+0.28%)
Dec 19, 2011 4.026 4.137 4.015 4.015 58,623 -0.01(-0.14%)
Dec 16, 2011 4.098 4.148 3.976 4.020 57,494 -0.04(-1.09%)
Dec 15, 2011 4.143 4.165 4.059 4.065 14,386 -0.04(-1.08%)
Dec 14, 2011 4.081 4.165 4.026 4.109 31,863 -0.01(-0.13%)
Dec 13, 2011 4.159 4.184 4.054 4.115 42,209 -0.04(-1.07%)
Dec 12, 2011 4.198 4.248 4.137 4.159 120,344 -0.06(-1.32%)
Dec 09, 2011 4.304 4.304 4.126 4.215 43,685 -0.09(-2.06%)
Dec 08, 2011 4.204 4.406 4.204 4.304 43,430 +0.00(+0.00%)
Dec 07, 2011 4.137 4.315 4.126 4.304 38,301 +0.18(+4.41%)
Dec 06, 2011 4.309 4.309 4.122 4.122 21,249 -0.19(-4.47%)
Dec 05, 2011 4.376 4.415 4.309 4.315 36,653 +0.01(+0.26%)
Dec 02, 2011 4.342 4.398 4.304 4.304 9,682 -0.01(-0.13%)
Dec 01, 2011 4.359 4.359 4.298 4.309 16,207 -0.03(-0.77%)
Nov 30, 2011 4.387 4.392 4.326 4.342 13,898 +0.02(+0.39%)
Nov 29, 2011 4.309 4.331 4.276 4.326 16,333 -0.02(-0.38%)
Nov 28, 2011 4.431 4.548 4.270 4.342 20,336 -0.01(-0.25%)
Nov 25, 2011 4.370 4.387 4.354 4.354 32,526 -0.04(-1.01%)
Nov 23, 2011 4.526 4.526 4.398 4.398 16,362 -0.18(-4.00%)
Nov 22, 2011 4.637 4.637 4.578 4.581 9,014 -0.04(-0.96%)
Nov 21, 2011 4.603 4.659 4.576 4.626 2,168 -0.03(-0.72%)
Nov 18, 2011 4.626 4.675 4.609 4.659 16,761 +0.02(+0.48%)
Nov 17, 2011 4.653 4.720 4.487 4.637 57,706 -0.04(-0.95%)
Nov 16, 2011 4.665 4.720 4.603 4.681 4,271 -0.02(-0.47%)
Nov 15, 2011 4.631 4.715 4.598 4.703 15,847 +0.07(+1.56%)
Nov 14, 2011 4.720 4.731 4.620 4.631 111,922 -0.03(-0.71%)
Nov 11, 2011 4.709 4.720 4.653 4.665 21,699 -0.04(-0.83%)
Nov 10, 2011 4.759 4.776 4.692 4.703 43,669 -0.02(-0.35%)
Nov 09, 2011 4.803 4.820 4.705 4.720 15,541 -0.12(-2.41%)
Nov 08, 2011 4.831 4.842 4.742 4.837 18,946 -0.02(-0.46%)
Nov 07, 2011 4.787 4.859 4.787 4.859 15,126 +0.01(+0.23%)
Nov 04, 2011 4.787 4.848 4.603 4.848 4,772 -0.01(-0.23%)
Nov 03, 2011 4.864 4.864 4.859 4.859 1,800 +0.00(+0.00%)
Nov 02, 2011 4.853 4.859 4.706 4.859 7,185 +0.07(+1.51%)
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.