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 (%)
Dec 31, 2010 6.975 7.005 6.886 6.908 35,549 -0.06(-0.88%)
Dec 30, 2010 7.108 7.108 6.969 6.969 20,767 -0.13(-1.88%)
Dec 29, 2010 7.064 7.130 7.064 7.103 17,778 +0.03(+0.39%)
Dec 28, 2010 7.031 7.108 7.031 7.075 16,170 -0.01(-0.08%)
Dec 27, 2010 7.092 7.164 6.897 7.081 84,548 -0.06(-0.89%)
Dec 23, 2010 7.214 7.214 7.081 7.144 24,961 -0.05(-0.73%)
Dec 22, 2010 7.330 7.330 6.720 7.197 20,583 -0.11(-1.44%)
Dec 21, 2010 7.253 7.325 7.219 7.303 41,752 +0.11(+1.47%)
Dec 20, 2010 7.264 7.275 7.169 7.197 37,189 -0.07(-0.92%)
Dec 17, 2010 6.875 7.269 6.825 7.264 99,530 +0.41(+6.00%)
Dec 16, 2010 6.764 6.908 6.747 6.853 40,681 +0.09(+1.40%)
Dec 15, 2010 6.792 6.814 6.681 6.758 42,464 -0.06(-0.90%)
Dec 14, 2010 6.797 6.858 6.786 6.820 33,098 +0.01(+0.16%)
Dec 13, 2010 6.931 6.936 6.758 6.808 45,968 -0.12(-1.76%)
Dec 10, 2010 6.764 7.069 6.703 6.931 69,645 +0.17(+2.46%)
Dec 09, 2010 6.708 6.775 6.620 6.764 108,191 +0.12(+1.75%)
Dec 08, 2010 6.775 6.911 6.647 6.647 39,096 -0.13(-1.89%)
Dec 07, 2010 6.747 6.775 6.620 6.775 25,804 +0.06(+0.91%)
Dec 06, 2010 6.625 6.714 6.553 6.714 34,056 +0.06(+0.83%)
Dec 03, 2010 6.553 6.659 6.525 6.659 17,890 +0.10(+1.52%)
Dec 02, 2010 6.653 6.714 6.470 6.559 25,895 -0.11(-1.67%)
Dec 01, 2010 6.720 6.720 6.614 6.670 27,900 +0.06(+0.84%)
Nov 30, 2010 6.614 6.758 6.609 6.614 41,382 -0.17(-2.46%)
Nov 29, 2010 6.786 6.814 6.675 6.781 28,532 -0.04(-0.57%)
Nov 26, 2010 6.756 6.864 6.742 6.820 13,467 +0.02(+0.24%)
Nov 24, 2010 6.725 6.803 6.803 6.803 39,383 +0.10(+1.49%)
Nov 23, 2010 6.736 6.753 6.675 6.703 27,201 -0.11(-1.63%)
Nov 22, 2010 6.742 6.825 6.692 6.814 23,023 +0.04(+0.66%)
Nov 19, 2010 6.803 6.831 6.625 6.770 97,133 -0.02(-0.25%)
Nov 18, 2010 6.831 6.831 6.753 6.786 42,894 +0.01(+0.16%)
Nov 17, 2010 6.808 6.808 6.586 6.775 33,588 -0.06(-0.81%)
Nov 16, 2010 7.008 7.242 6.808 6.831 62,900 -0.26(-3.68%)
Nov 15, 2010 7.019 7.206 7.019 7.092 24,334 +0.12(+1.67%)
Nov 12, 2010 7.069 7.147 6.975 6.975 22,038 -0.16(-2.26%)
Nov 11, 2010 7.053 7.181 7.053 7.136 12,918 +0.06(+0.78%)
Nov 10, 2010 7.097 7.125 6.947 7.081 36,186 +0.01(+0.16%)
Nov 09, 2010 7.075 7.108 7.053 7.069 28,290 -0.03(-0.39%)
Nov 08, 2010 7.181 7.181 7.081 7.097 48,674 -0.08(-1.08%)
Nov 05, 2010 7.219 7.275 7.136 7.175 72,251 -0.04(-0.62%)
Nov 04, 2010 7.280 7.286 7.147 7.219 117,029 +0.00(+0.00%)
Nov 03, 2010 7.219 7.264 7.195 7.219 23,148 -0.03(-0.38%)
Nov 02, 2010 7.269 7.369 7.169 7.247 92,253 +0.05(+0.69%)
Nov 01, 2010 7.508 7.664 7.064 7.197 269,904 -0.26(-3.43%)
Oct 29, 2010 7.269 7.714 7.219 7.453 84,647 +0.23(+3.15%)
Oct 28, 2010 7.830 7.941 6.736 7.225 283,789 -0.87(-10.77%)
Oct 27, 2010 8.319 8.319 7.997 8.097 34,325 -0.18(-2.15%)
Oct 25, 2010 8.269 8.330 8.208 8.275 17,691 +0.02(+0.20%)
Oct 22, 2010 8.319 8.319 8.208 8.258 15,741 +0.00(+0.00%)
Oct 21, 2010 8.302 8.436 8.202 8.258 39,221 +0.00(+0.00%)
Oct 20, 2010 8.191 8.436 8.069 8.258 82,085 +0.38(+4.79%)
Oct 19, 2010 7.753 7.891 7.753 7.880 24,194 +0.06(+0.71%)
Oct 18, 2010 7.803 7.825 7.708 7.825 34,996 +0.01(+0.14%)
Oct 15, 2010 7.925 7.925 7.714 7.814 40,478 -0.01(-0.07%)
Oct 14, 2010 7.786 7.858 7.691 7.819 25,400 +0.01(+0.07%)
Oct 13, 2010 7.619 7.830 7.475 7.814 43,249 +0.19(+2.48%)
Oct 12, 2010 7.658 7.664 7.525 7.625 15,275 -0.01(-0.07%)
Oct 11, 2010 7.636 7.764 7.511 7.630 25,474 -0.02(-0.22%)
Oct 08, 2010 7.647 7.764 7.614 7.647 31,092 -0.03(-0.36%)
Oct 07, 2010 7.697 7.730 7.519 7.675 27,586 +0.03(+0.44%)
Oct 06, 2010 7.736 7.764 7.641 7.641 66,964 -0.13(-1.64%)
Oct 05, 2010 7.791 7.830 7.703 7.769 41,290 +0.02(+0.29%)
Oct 04, 2010 7.847 7.864 7.525 7.747 34,719 +0.24(+3.26%)
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.