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

John B Sanfilippo (NQ: JBSS )

100.83 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 9.541 9.852 9.385 9.841 92,830 +0.29(+3.02%)
Nov 29, 2012 9.752 9.752 9.452 9.552 39,864 -0.08(-0.86%)
Nov 28, 2012 9.302 9.702 8.913 9.635 34,771 +0.28(+3.03%)
Nov 27, 2012 9.419 9.435 9.269 9.352 28,843 -0.11(-1.12%)
Nov 26, 2012 9.441 9.580 9.263 9.457 32,322 +0.02(+0.18%)
Nov 23, 2012 9.302 9.646 9.257 9.441 8,133 +0.19(+2.04%)
Nov 21, 2012 9.163 9.496 8.969 9.252 50,239 -0.02(-0.18%)
Nov 20, 2012 9.463 9.596 9.146 9.269 37,130 -0.19(-2.05%)
Nov 19, 2012 9.219 9.662 9.219 9.463 78,228 +0.41(+4.54%)
Nov 16, 2012 8.885 9.163 8.763 9.052 43,240 +0.16(+1.75%)
Nov 15, 2012 9.052 9.052 8.747 8.897 55,346 -0.21(-2.32%)
Nov 14, 2012 9.435 9.435 8.952 9.108 77,028 -0.30(-3.19%)
Nov 13, 2012 9.503 9.680 9.263 9.407 57,727 -0.08(-0.88%)
Nov 12, 2012 9.296 9.568 9.296 9.491 13,784 +0.24(+2.64%)
Nov 09, 2012 9.207 9.502 9.085 9.246 71,203 +0.02(+0.24%)
Nov 08, 2012 9.502 9.591 9.224 9.224 33,660 -0.36(-3.71%)
Nov 07, 2012 9.552 9.924 9.430 9.580 97,257 -0.11(-1.15%)
Nov 06, 2012 9.474 9.824 9.474 9.691 132,420 +0.22(+2.35%)
Nov 05, 2012 9.330 9.552 9.330 9.469 71,949 +0.03(+0.35%)
Nov 02, 2012 9.585 9.585 9.290 9.435 78,636 -0.09(-0.99%)
Nov 01, 2012 9.441 9.707 9.357 9.530 80,169 +0.19(+2.02%)
Oct 31, 2012 8.330 9.646 8.330 9.341 184,386 +1.54(+19.72%)
Oct 26, 2012 7.741 7.803 7.803 7.803 81,932 +0.04(+0.50%)
Oct 25, 2012 7.803 7.814 7.730 7.764 37,375 +0.02(+0.29%)
Oct 24, 2012 7.786 7.794 7.714 7.741 36,412 -0.04(-0.50%)
Oct 23, 2012 7.825 7.991 7.703 7.780 98,226 +0.18(+2.34%)
Oct 19, 2012 7.880 8.069 7.447 7.603 109,493 -0.34(-4.27%)
Oct 18, 2012 8.119 8.191 7.852 7.941 24,476 -0.22(-2.65%)
Oct 17, 2012 8.075 8.330 8.069 8.158 60,970 +0.03(+0.41%)
Oct 16, 2012 7.630 8.138 7.614 8.125 75,024 +0.47(+6.17%)
Oct 15, 2012 7.708 7.780 7.593 7.653 51,188 -0.06(-0.79%)
Oct 12, 2012 7.986 8.014 7.630 7.714 27,799 -0.13(-1.70%)
Oct 11, 2012 7.869 8.031 7.775 7.847 57,010 +0.01(+0.14%)
Oct 10, 2012 8.086 8.086 7.775 7.836 72,346 -0.25(-3.09%)
Oct 09, 2012 7.958 8.313 7.775 8.086 102,033 +0.19(+2.46%)
Oct 08, 2012 7.997 8.130 7.886 7.891 61,272 -0.18(-2.27%)
Oct 05, 2012 8.119 8.169 7.997 8.075 56,803 +0.02(+0.21%)
Oct 04, 2012 7.830 8.219 7.825 8.058 133,214 +0.43(+5.60%)
Oct 03, 2012 7.369 7.957 7.275 7.630 110,235 +0.31(+4.17%)
Oct 02, 2012 7.342 7.342 7.114 7.325 93,465 +0.03(+0.38%)
Oct 01, 2012 7.264 7.430 7.147 7.297 69,831 +0.07(+0.92%)
Sep 28, 2012 7.086 7.308 6.886 7.231 160,700 +0.14(+2.04%)
Sep 27, 2012 7.119 7.147 7.003 7.086 130,889 +0.00(+0.00%)
Sep 26, 2012 7.480 7.625 7.064 7.086 71,345 -0.47(-6.25%)
Sep 25, 2012 7.019 7.686 7.019 7.558 130,252 +0.49(+7.00%)
Sep 24, 2012 7.303 7.361 6.953 7.064 319,463 -0.29(-4.00%)
Sep 21, 2012 7.758 7.758 7.219 7.358 269,065 -0.32(-4.12%)
Sep 20, 2012 7.614 7.741 7.586 7.675 87,089 -0.07(-0.86%)
Sep 19, 2012 7.902 7.902 7.575 7.741 113,972 -0.12(-1.48%)
Sep 18, 2012 8.630 8.683 7.736 7.858 191,861 -0.87(-9.93%)
Sep 17, 2012 9.274 9.385 8.671 8.724 88,553 -0.62(-6.60%)
Sep 14, 2012 9.363 9.485 9.148 9.341 59,023 +0.02(+0.18%)
Sep 13, 2012 8.597 9.330 8.597 9.324 108,271 +0.68(+7.84%)
Sep 12, 2012 8.497 8.797 8.497 8.647 60,734 +0.19(+2.23%)
Sep 11, 2012 8.519 8.630 8.330 8.458 62,207 +0.00(+0.03%)
Sep 10, 2012 8.885 8.971 8.452 8.455 110,682 -0.43(-4.84%)
Sep 07, 2012 8.791 9.019 8.641 8.885 113,129 +0.07(+0.82%)
Sep 06, 2012 8.586 8.957 8.563 8.813 56,556 +0.19(+2.26%)
Sep 05, 2012 8.591 8.674 8.226 8.619 69,220 +0.06(+0.71%)
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.