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 (%)
Feb 29, 2012 5.820 5.942 5.820 5.942 17,510 +0.00(+0.00%)
Feb 28, 2012 5.875 5.970 5.776 5.942 30,183 +0.01(+0.19%)
Feb 27, 2012 5.898 5.964 5.770 5.931 42,374 -0.01(-0.19%)
Feb 24, 2012 5.970 5.970 5.782 5.942 47,736 -0.04(-0.65%)
Feb 23, 2012 5.964 6.070 5.942 5.981 30,599 +0.02(+0.28%)
Feb 22, 2012 5.964 6.020 5.942 5.964 43,400 +0.03(+0.55%)
Feb 21, 2012 6.109 6.208 5.925 5.932 97,740 -0.18(-2.90%)
Feb 17, 2012 6.109 6.109 5.942 6.109 33,736 +0.03(+0.46%)
Feb 16, 2012 5.992 6.081 5.992 6.081 17,317 +0.06(+1.01%)
Feb 15, 2012 6.092 6.092 5.998 6.020 5,926 -0.03(-0.55%)
Feb 14, 2012 5.942 6.092 5.753 6.053 38,169 +0.17(+2.93%)
Feb 13, 2012 5.687 5.992 5.687 5.881 113,304 +0.24(+4.33%)
Feb 10, 2012 5.692 5.692 5.614 5.637 24,206 -0.05(-0.88%)
Feb 09, 2012 5.681 5.692 5.592 5.687 38,265 +0.05(+0.89%)
Feb 08, 2012 5.587 5.653 5.526 5.637 20,681 +0.10(+1.81%)
Feb 07, 2012 5.539 5.737 5.526 5.537 50,182 +0.02(+0.30%)
Feb 06, 2012 5.620 5.720 5.470 5.520 70,584 -0.13(-2.26%)
Feb 03, 2012 5.664 5.664 5.403 5.648 38,970 -0.07(-1.26%)
Feb 02, 2012 5.864 6.109 5.445 5.720 179,438 +0.19(+3.52%)
Feb 01, 2012 5.487 5.637 5.481 5.526 25,940 -0.03(-0.50%)
Jan 31, 2012 5.514 5.553 5.431 5.553 8,375 +0.11(+2.04%)
Jan 30, 2012 5.442 5.442 5.315 5.442 7,932 -0.06(-1.01%)
Jan 27, 2012 5.570 5.587 5.437 5.498 8,981 -0.06(-1.10%)
Jan 26, 2012 5.609 5.692 5.559 5.559 29,551 +0.01(+0.10%)
Jan 25, 2012 5.320 5.648 5.320 5.553 55,078 +0.23(+4.34%)
Jan 24, 2012 5.120 5.359 5.020 5.322 28,991 +0.23(+4.51%)
Jan 23, 2012 5.020 5.197 5.020 5.092 14,328 +0.03(+0.52%)
Jan 20, 2012 4.948 5.081 4.948 5.066 12,442 +0.06(+1.16%)
Jan 19, 2012 4.881 5.009 4.865 5.008 31,072 +0.14(+2.95%)
Jan 18, 2012 4.731 5.047 4.587 4.865 17,904 -0.08(-1.68%)
Jan 17, 2012 4.887 5.131 4.859 4.948 50,981 +0.11(+2.30%)
Jan 13, 2012 4.704 4.843 4.698 4.837 20,169 +0.11(+2.35%)
Jan 12, 2012 4.643 4.759 4.582 4.726 30,765 +0.10(+2.16%)
Jan 11, 2012 4.515 4.698 4.415 4.626 21,878 +0.01(+0.24%)
Jan 10, 2012 4.248 4.615 4.221 4.615 30,260 +0.42(+10.07%)
Jan 09, 2012 4.187 4.248 4.109 4.193 24,446 +0.02(+0.53%)
Jan 06, 2012 4.209 4.287 4.060 4.171 44,646 -0.08(-1.96%)
Jan 05, 2012 4.054 4.259 4.021 4.254 51,410 +0.18(+4.50%)
Jan 04, 2012 4.287 4.420 4.060 4.071 89,437 -0.12(-2.79%)
Dec 30, 2011 4.043 4.193 4.043 4.187 102,944 +0.02(+0.53%)
Dec 29, 2011 4.054 4.198 4.054 4.165 32,380 +0.12(+2.88%)
Dec 28, 2011 4.026 4.132 4.015 4.048 97,603 +0.02(+0.55%)
Dec 27, 2011 3.998 4.032 3.987 4.026 34,584 -0.01(-0.14%)
Dec 23, 2011 4.054 4.209 4.032 4.032 53,702 +0.01(+0.14%)
Dec 21, 2011 4.015 4.043 4.002 4.026 120,496 +0.00(+0.00%)
Dec 20, 2011 4.032 4.082 3.998 4.026 144,848 +0.01(+0.28%)
Dec 19, 2011 4.026 4.137 4.015 4.015 58,620 -0.01(-0.14%)
Dec 16, 2011 4.098 4.148 3.976 4.021 57,491 -0.04(-1.09%)
Dec 15, 2011 4.143 4.165 4.060 4.065 14,385 -0.04(-1.08%)
Dec 14, 2011 4.082 4.165 4.026 4.109 31,861 -0.01(-0.13%)
Dec 13, 2011 4.159 4.185 4.054 4.115 42,206 -0.04(-1.07%)
Dec 12, 2011 4.198 4.248 4.137 4.159 120,337 -0.06(-1.32%)
Dec 09, 2011 4.304 4.304 4.126 4.215 43,683 -0.09(-2.06%)
Dec 08, 2011 4.204 4.407 4.204 4.304 43,427 +0.00(+0.00%)
Dec 07, 2011 4.137 4.315 4.126 4.304 38,299 +0.18(+4.41%)
Dec 06, 2011 4.309 4.309 4.122 4.122 21,248 -0.19(-4.47%)
Dec 05, 2011 4.376 4.415 4.309 4.315 36,651 +0.01(+0.26%)
Dec 02, 2011 4.343 4.398 4.304 4.304 9,682 -0.01(-0.13%)
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.