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 (%)
Apr 30, 2008 6.292 6.298 5.692 5.959 18,471 -0.34(-5.46%)
Apr 29, 2008 6.297 6.303 6.253 6.303 18,702 -0.02(-0.26%)
Apr 28, 2008 5.742 6.331 5.737 6.320 44,212 +0.65(+11.46%)
Apr 25, 2008 5.681 5.681 5.642 5.670 33,313 -0.01(-0.20%)
Apr 24, 2008 5.676 5.703 5.641 5.681 5,582 -0.01(-0.10%)
Apr 23, 2008 5.537 5.712 5.498 5.687 13,941 +0.12(+2.09%)
Apr 22, 2008 5.576 5.687 5.342 5.570 25,868 -0.12(-2.15%)
Apr 21, 2008 5.398 5.692 5.398 5.692 30,612 +0.32(+6.00%)
Apr 18, 2008 5.204 5.453 5.187 5.370 25,739 +0.12(+2.22%)
Apr 17, 2008 5.204 5.281 5.181 5.253 26,203 -0.01(-0.11%)
Apr 16, 2008 5.115 5.298 5.115 5.259 24,750 +0.11(+2.05%)
Apr 15, 2008 5.042 5.154 5.026 5.154 28,085 +0.05(+0.98%)
Apr 14, 2008 5.009 5.120 5.009 5.104 32,428 +0.09(+1.77%)
Apr 11, 2008 5.037 5.042 4.970 5.015 26,311 -0.07(-1.31%)
Apr 10, 2008 5.004 5.081 5.004 5.081 12,662 +0.00(+0.00%)
Apr 09, 2008 5.048 5.109 5.048 5.081 17,646 -0.02(-0.44%)
Apr 08, 2008 5.037 5.126 4.998 5.104 53,156 -0.03(-0.54%)
Apr 07, 2008 5.156 5.226 5.026 5.131 48,271 -0.01(-0.22%)
Apr 04, 2008 5.109 5.237 5.081 5.142 18,867 +0.01(+0.11%)
Apr 03, 2008 5.170 5.215 5.087 5.137 21,156 +0.08(+1.65%)
Apr 02, 2008 5.154 5.265 5.037 5.054 34,451 +0.03(+0.66%)
Apr 01, 2008 5.115 5.270 5.020 5.020 27,349 +0.07(+1.46%)
Mar 31, 2008 4.859 5.037 4.859 4.948 51,014 +0.03(+0.68%)
Mar 28, 2008 4.915 4.931 4.804 4.915 4,681 +0.13(+2.79%)
Mar 27, 2008 4.965 4.998 4.776 4.781 26,555 -0.18(-3.69%)
Mar 26, 2008 5.059 5.059 4.954 4.965 9,565 -0.12(-2.30%)
Mar 25, 2008 5.031 5.081 4.943 5.081 77,831 +0.09(+1.89%)
Mar 24, 2008 4.754 5.042 4.754 4.987 43,146 +0.22(+4.66%)
Mar 21, 2008 4.970 4.998 4.765 4.765 15,658 +0.00(+0.00%)
Mar 20, 2008 4.970 4.998 4.765 4.765 15,658 -0.23(-4.67%)
Mar 19, 2008 4.904 5.059 4.820 4.998 20,014 +0.00(+0.00%)
Mar 18, 2008 4.909 5.026 4.893 4.998 27,190 +0.04(+0.90%)
Mar 17, 2008 4.948 5.054 4.948 4.954 25,038 +0.01(+0.11%)
Mar 14, 2008 5.142 5.165 4.859 4.948 54,058 -0.11(-2.20%)
Mar 13, 2008 5.165 5.165 4.992 5.059 44,916 -0.09(-1.73%)
Mar 12, 2008 5.320 5.365 5.042 5.148 51,356 -0.01(-0.22%)
Mar 11, 2008 5.242 5.242 5.098 5.159 19,096 +0.02(+0.32%)
Mar 10, 2008 5.165 5.165 5.104 5.142 15,756 +0.02(+0.43%)
Mar 07, 2008 5.009 5.165 5.009 5.120 15,396 -0.04(-0.86%)
Mar 06, 2008 5.137 5.165 5.026 5.165 41,434 +0.03(+0.54%)
Mar 05, 2008 5.137 5.204 5.087 5.137 27,853 -0.01(-0.11%)
Mar 04, 2008 5.092 5.165 5.092 5.142 28,769 +0.04(+0.76%)
Mar 03, 2008 5.137 5.187 4.943 5.104 51,127 -0.08(-1.50%)
Feb 29, 2008 5.137 5.192 5.137 5.181 9,050 -0.03(-0.53%)
Feb 28, 2008 5.131 5.442 5.104 5.209 59,419 +0.09(+1.74%)
Feb 27, 2008 5.176 5.181 5.104 5.120 39,316 -0.04(-0.75%)
Feb 26, 2008 5.176 5.181 5.081 5.159 19,177 -0.03(-0.64%)
Feb 25, 2008 5.209 5.231 5.176 5.192 5,238 +0.00(+0.00%)
Feb 22, 2008 5.148 5.220 5.142 5.192 15,125 +0.04(+0.86%)
Feb 21, 2008 5.115 5.165 5.111 5.148 40,069 -0.01(-0.11%)
Feb 20, 2008 5.031 5.154 5.026 5.154 37,108 +0.02(+0.43%)
Feb 19, 2008 5.176 5.198 5.076 5.131 85,782 -0.07(-1.28%)
Feb 18, 2008 5.167 5.265 5.167 5.198 11,704 +0.00(+0.00%)
Feb 15, 2008 5.167 5.265 5.167 5.198 11,704 +0.09(+1.74%)
Feb 14, 2008 5.215 5.237 5.104 5.109 37,076 -0.06(-1.08%)
Feb 13, 2008 5.092 5.331 5.092 5.165 131,788 +0.04(+0.87%)
Feb 12, 2008 5.059 5.437 4.998 5.120 186,495 -0.07(-1.39%)
Feb 11, 2008 4.159 5.276 4.159 5.192 576,937 +1.33(+34.53%)
Feb 08, 2008 4.037 4.037 3.826 3.860 64,024 -0.03(-0.71%)
Feb 07, 2008 3.882 3.932 3.799 3.887 57,129 +0.01(+0.14%)
Feb 06, 2008 3.843 3.887 3.843 3.882 24,995 +0.00(+0.00%)
Feb 05, 2008 3.882 3.882 3.832 3.882 42,856 +0.11(+2.95%)
Feb 04, 2008 3.843 4.209 3.749 3.771 90,197 -0.11(-2.72%)
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.