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 (%)
Jun 29, 2012 9.557 10.01 9.435 9.912 437,391 +0.54(+5.81%)
Jun 28, 2012 9.085 9.496 9.085 9.368 273,626 +0.29(+3.24%)
Jun 27, 2012 8.796 9.151 8.724 9.074 368,849 +0.33(+3.75%)
Jun 26, 2012 8.818 8.818 8.607 8.746 115,905 +0.02(+0.25%)
Jun 25, 2012 8.474 8.857 8.424 8.724 264,420 +0.24(+2.88%)
Jun 22, 2012 8.591 8.685 8.352 8.480 2,022,887 -0.13(-1.55%)
Jun 21, 2012 8.785 8.802 8.468 8.613 70,919 -0.17(-1.96%)
Jun 20, 2012 8.807 8.807 8.535 8.785 111,315 -0.01(-0.13%)
Jun 19, 2012 8.724 8.946 8.674 8.796 156,488 +0.14(+1.60%)
Jun 18, 2012 8.185 8.718 8.063 8.657 203,208 +0.47(+5.77%)
Jun 15, 2012 8.152 8.246 8.085 8.185 83,739 +0.04(+0.55%)
Jun 14, 2012 8.019 8.213 7.935 8.141 177,903 +0.16(+2.02%)
Jun 13, 2012 7.802 8.057 7.691 7.980 71,254 +0.04(+0.56%)
Jun 12, 2012 8.019 8.135 7.774 7.935 135,772 -0.06(-0.76%)
Jun 11, 2012 8.202 8.218 7.794 7.996 71,526 -0.18(-2.17%)
Jun 08, 2012 7.769 8.207 7.714 8.174 57,235 +0.38(+4.84%)
Jun 07, 2012 7.858 7.952 7.708 7.796 26,363 +0.01(+0.07%)
Jun 06, 2012 7.747 7.996 7.202 7.791 35,767 +0.19(+2.48%)
Jun 05, 2012 7.674 7.841 7.180 7.602 38,562 -0.06(-0.80%)
Jun 04, 2012 7.841 7.841 7.635 7.663 56,572 -0.20(-2.54%)
Jun 01, 2012 7.952 7.991 7.780 7.863 60,330 -0.18(-2.28%)
May 31, 2012 8.113 8.185 8.030 8.046 27,451 -0.02(-0.21%)
May 30, 2012 8.063 8.135 7.969 8.063 30,242 -0.09(-1.09%)
May 29, 2012 7.835 8.152 7.796 8.152 30,680 +0.33(+4.19%)
May 25, 2012 8.130 8.130 7.794 7.824 30,757 -0.26(-3.16%)
May 24, 2012 8.246 8.246 8.002 8.080 36,099 -0.14(-1.76%)
May 23, 2012 7.863 8.239 7.863 8.224 68,625 +0.32(+4.08%)
May 22, 2012 7.780 7.913 7.780 7.902 51,688 +0.13(+1.64%)
May 21, 2012 7.874 8.013 7.680 7.774 89,298 -0.14(-1.82%)
May 18, 2012 8.030 8.035 7.791 7.919 51,877 -0.20(-2.46%)
May 17, 2012 8.141 8.252 8.085 8.119 53,249 -0.06(-0.68%)
May 16, 2012 8.191 8.241 8.124 8.174 51,641 -0.06(-0.67%)
May 15, 2012 8.057 8.257 7.685 8.230 63,622 +0.25(+3.13%)
May 14, 2012 7.963 7.980 7.752 7.980 87,490 +0.01(+0.07%)
May 11, 2012 7.908 7.980 7.808 7.974 94,036 +0.07(+0.84%)
May 10, 2012 7.624 7.935 7.624 7.908 109,080 +0.26(+3.34%)
May 09, 2012 7.502 7.841 7.291 7.652 104,981 -0.08(-1.08%)
May 08, 2012 8.602 8.602 7.702 7.735 136,434 -0.83(-9.72%)
May 07, 2012 8.246 8.685 8.180 8.568 165,586 +0.15(+1.78%)
May 04, 2012 8.402 8.418 8.335 8.418 68,393 +0.02(+0.20%)
May 03, 2012 8.441 8.512 8.295 8.402 74,737 -0.03(-0.33%)
May 02, 2012 8.163 8.527 8.080 8.430 144,444 +0.17(+2.08%)
May 01, 2012 8.038 8.307 7.921 8.257 111,745 +0.23(+2.84%)
Apr 30, 2012 7.852 8.107 7.591 8.030 63,575 +0.35(+4.56%)
Apr 27, 2012 7.774 7.852 7.580 7.680 74,364 -0.12(-1.50%)
Apr 26, 2012 7.830 7.830 7.713 7.796 36,976 +0.02(+0.29%)
Apr 25, 2012 7.774 7.852 7.713 7.774 52,545 +0.07(+0.86%)
Apr 24, 2012 7.674 7.735 7.458 7.708 81,576 -0.04(-0.57%)
Apr 23, 2012 7.713 7.774 7.519 7.752 61,004 +0.05(+0.71%)
Apr 20, 2012 7.580 7.774 7.497 7.697 61,492 +0.16(+2.07%)
Apr 19, 2012 7.497 7.552 7.441 7.541 60,368 +0.04(+0.59%)
Apr 18, 2012 7.352 7.497 7.352 7.497 29,673 +0.18(+2.43%)
Apr 17, 2012 7.274 7.358 7.274 7.319 26,783 +0.08(+1.07%)
Apr 16, 2012 7.358 7.358 7.241 7.241 69,423 -0.11(-1.51%)
Apr 13, 2012 7.169 7.358 7.102 7.352 37,564 +0.13(+1.77%)
Apr 12, 2012 7.125 7.236 7.125 7.225 51,477 +0.02(+0.31%)
Apr 11, 2012 7.102 7.202 7.052 7.202 20,667 +0.10(+1.41%)
Apr 10, 2012 7.169 7.202 7.063 7.102 33,972 -0.05(-0.66%)
Apr 09, 2012 7.025 7.169 6.986 7.150 46,803 +0.01(+0.19%)
Apr 05, 2012 7.136 7.169 6.969 7.136 48,357 +0.00(+0.00%)
Apr 04, 2012 7.075 7.136 7.019 7.136 41,712 +0.06(+0.82%)
Apr 03, 2012 7.030 7.097 7.014 7.078 35,818 +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.