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 (%)
Jul 31, 2008 4.715 4.765 4.498 4.748 14,625 +0.30(+6.74%)
Jul 30, 2008 4.593 4.659 4.448 4.448 3,927 -0.06(-1.23%)
Jul 29, 2008 4.504 4.809 4.171 4.504 41,720 +0.27(+6.29%)
Jul 28, 2008 4.232 4.459 4.198 4.237 15,034 +0.07(+1.60%)
Jul 25, 2008 4.365 4.693 4.171 4.171 17,200 -0.20(-4.57%)
Jul 24, 2008 4.454 4.720 4.193 4.371 67,980 -0.23(-5.07%)
Jul 23, 2008 4.804 5.020 4.187 4.604 39,876 -0.29(-6.01%)
Jul 22, 2008 4.759 4.948 4.759 4.898 6,228 -0.00(-0.00%)
Jul 21, 2008 4.976 5.015 4.898 4.898 6,311 -0.08(-1.56%)
Jul 18, 2008 4.970 4.998 4.948 4.976 2,701 -0.02(-0.44%)
Jul 17, 2008 4.959 5.004 4.950 4.998 8,283 -0.01(-0.11%)
Jul 16, 2008 4.970 5.015 4.948 5.004 12,424 -0.01(-0.22%)
Jul 15, 2008 5.015 5.020 5.015 5.015 11,164 -0.01(-0.22%)
Jul 14, 2008 5.076 5.076 4.865 5.026 19,424 -0.02(-0.33%)
Jul 11, 2008 5.065 5.076 5.026 5.042 7,786 +0.02(+0.44%)
Jul 10, 2008 5.054 5.076 4.948 5.020 22,278 -0.05(-0.99%)
Jul 09, 2008 5.059 5.076 4.920 5.070 7,022 +0.01(+0.11%)
Jul 08, 2008 5.037 5.076 5.020 5.065 8,875 +0.02(+0.33%)
Jul 07, 2008 4.887 5.120 4.887 5.048 8,560 +0.11(+2.13%)
Jul 04, 2008 4.898 5.020 4.898 4.943 900 +0.00(+0.00%)
Jul 03, 2008 4.898 5.020 4.898 4.943 900 -0.02(-0.45%)
Jul 02, 2008 4.954 4.970 4.904 4.965 5,402 +0.03(+0.68%)
Jul 01, 2008 4.826 4.970 4.804 4.931 8,643 +0.07(+1.49%)
Jun 30, 2008 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Jun 27, 2008 4.815 4.904 4.809 4.859 9,981 +0.01(+0.23%)
Jun 26, 2008 4.765 4.909 4.765 4.848 3,457 -0.08(-1.58%)
Jun 25, 2008 4.881 4.943 4.870 4.926 3,722 +0.11(+2.31%)
Jun 24, 2008 4.726 4.870 4.726 4.815 4,195 -0.02(-0.46%)
Jun 23, 2008 4.937 4.965 4.759 4.837 8,821 -0.03(-0.57%)
Jun 20, 2008 4.870 5.048 4.865 4.865 8,463 -0.14(-2.77%)
Jun 19, 2008 4.876 5.092 4.670 5.004 9,183 +0.06(+1.24%)
Jun 18, 2008 5.048 5.048 4.665 4.943 7,391 -0.01(-0.11%)
Jun 17, 2008 5.054 5.076 4.620 4.948 9,423 -0.15(-2.94%)
Jun 16, 2008 5.031 5.098 5.031 5.098 1,620 -0.01(-0.11%)
Jun 13, 2008 5.076 5.104 4.743 5.104 7,923 -0.01(-0.22%)
Jun 12, 2008 4.893 5.131 4.887 5.115 8,513 +0.17(+3.37%)
Jun 11, 2008 4.865 4.981 4.698 4.948 12,134 +0.04(+0.79%)
Jun 10, 2008 4.998 5.076 4.865 4.909 22,076 -0.12(-2.32%)
Jun 09, 2008 5.104 5.115 4.926 5.026 6,122 -0.02(-0.33%)
Jun 06, 2008 5.303 5.303 5.037 5.042 10,444 -0.23(-4.42%)
Jun 05, 2008 5.142 5.276 5.126 5.276 11,236 -0.02(-0.31%)
Jun 04, 2008 5.220 5.387 5.181 5.292 8,466 +0.04(+0.74%)
Jun 03, 2008 5.054 5.276 5.054 5.253 17,900 +0.17(+3.39%)
Jun 02, 2008 5.104 5.137 4.759 5.081 32,592 -0.07(-1.40%)
May 30, 2008 4.865 5.154 4.720 5.154 27,030 +0.17(+3.46%)
May 29, 2008 4.887 4.981 4.859 4.981 11,119 +0.23(+4.79%)
May 28, 2008 4.659 4.915 4.659 4.754 28,280 +0.06(+1.18%)
May 27, 2008 4.998 4.998 4.537 4.698 71,619 -0.34(-6.83%)
May 26, 2008 5.276 5.365 4.454 5.042 183,826 +0.00(+0.00%)
May 23, 2008 5.276 5.365 4.454 5.042 183,826 -0.37(-6.87%)
May 22, 2008 5.520 5.630 5.415 5.415 3,633 -0.01(-0.20%)
May 21, 2008 5.514 5.559 5.426 5.426 8,823 -0.11(-1.97%)
May 20, 2008 5.403 5.548 5.403 5.535 10,870 +0.01(+0.16%)
May 19, 2008 5.453 5.609 5.453 5.526 21,302 +0.09(+1.74%)
May 16, 2008 5.553 5.609 5.259 5.431 17,045 -0.19(-3.36%)
May 15, 2008 5.598 5.737 5.415 5.620 19,777 -0.10(-1.75%)
May 14, 2008 5.714 5.753 5.553 5.720 33,847 +0.03(+0.59%)
May 13, 2008 5.742 5.798 5.564 5.687 13,838 -0.02(-0.39%)
May 12, 2008 5.581 5.737 5.553 5.709 13,712 +0.04(+0.69%)
May 09, 2008 5.648 5.703 5.581 5.670 12,167 -0.16(-2.67%)
May 08, 2008 5.825 5.825 5.720 5.825 9,025 +0.00(+0.00%)
May 07, 2008 5.720 6.075 5.714 5.825 29,711 +0.10(+1.75%)
May 06, 2008 5.342 5.803 5.342 5.726 48,714 +0.32(+5.85%)
May 05, 2008 6.048 6.048 5.176 5.409 101,831 -0.56(-9.31%)
May 02, 2008 6.225 6.225 5.781 5.964 37,004 -0.14(-2.27%)
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.