Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John B Sanfilippo (NQ: JBSS )

98.26 +1.72 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 3.221 3.221 3.038 3.110 25,236 +0.11(+3.70%)
Nov 26, 2008 3.038 3.038 2.938 2.999 34,498 -0.08(-2.70%)
Nov 25, 2008 3.104 3.249 2.926 3.082 43,835 -0.03(-1.07%)
Nov 24, 2008 3.054 3.332 2.888 3.115 72,064 -0.07(-2.26%)
Nov 21, 2008 3.376 3.376 3.071 3.187 51,848 -0.11(-3.37%)
Nov 20, 2008 3.504 3.504 3.299 3.299 31,964 -0.20(-5.71%)
Nov 19, 2008 3.843 3.843 3.498 3.498 17,692 -0.41(-10.38%)
Nov 18, 2008 3.643 3.904 3.643 3.904 23,880 +0.09(+2.48%)
Nov 17, 2008 3.876 3.876 3.582 3.809 34,141 -0.06(-1.44%)
Nov 14, 2008 3.554 3.865 3.343 3.865 23,275 +0.31(+8.75%)
Nov 13, 2008 3.609 3.637 3.310 3.554 49,169 -0.12(-3.18%)
Nov 12, 2008 3.848 3.865 3.404 3.671 68,936 -0.19(-5.03%)
Nov 11, 2008 3.615 3.887 3.609 3.865 26,932 +0.06(+1.61%)
Nov 10, 2008 3.887 3.887 3.615 3.804 11,426 -0.17(-4.20%)
Nov 07, 2008 4.004 4.204 3.898 3.970 57,109 -0.03(-0.69%)
Nov 06, 2008 4.104 4.115 3.893 3.998 16,675 -0.24(-5.64%)
Nov 05, 2008 4.059 4.237 3.809 4.237 99,467 +0.03(+0.79%)
Nov 04, 2008 4.048 4.248 4.048 4.204 36,536 +0.20(+4.99%)
Nov 03, 2008 3.832 4.004 2.777 4.004 22,873 +0.00(+0.00%)
Oct 31, 2008 4.108 4.108 3.865 4.004 10,819 +0.09(+2.27%)
Oct 30, 2008 3.893 3.920 3.782 3.915 36,266 +0.25(+6.82%)
Oct 29, 2008 3.628 3.671 3.560 3.665 58,922 +0.14(+4.10%)
Oct 28, 2008 3.582 3.604 3.515 3.521 8,827 +0.04(+1.12%)
Oct 27, 2008 3.448 3.482 3.404 3.482 12,385 -0.11(-2.94%)
Oct 24, 2008 3.721 3.721 3.337 3.587 14,361 -0.19(-5.00%)
Oct 23, 2008 3.887 3.887 3.737 3.776 16,740 -0.18(-4.49%)
Oct 22, 2008 3.948 3.992 3.926 3.954 9,544 -0.32(-7.53%)
Oct 21, 2008 4.198 4.276 4.198 4.276 11,525 -0.03(-0.65%)
Oct 20, 2008 3.818 4.304 3.818 4.304 3,241 -0.08(-1.90%)
Oct 17, 2008 4.304 4.387 4.298 4.387 15,947 +0.10(+2.33%)
Oct 16, 2008 4.331 4.337 4.204 4.287 23,713 -0.07(-1.53%)
Oct 15, 2008 4.437 4.526 3.782 4.354 20,349 -0.07(-1.51%)
Oct 14, 2008 3.882 4.637 3.882 4.420 19,349 +0.67(+17.93%)
Oct 13, 2008 3.448 3.832 3.448 3.748 9,634 +0.30(+8.70%)
Oct 10, 2008 3.354 3.448 2.965 3.448 74,920 -0.04(-1.11%)
Oct 09, 2008 4.026 4.026 3.476 3.487 16,886 -0.54(-13.38%)
Oct 08, 2008 4.320 4.320 4.026 4.026 29,056 -0.34(-7.76%)
Oct 07, 2008 4.442 4.526 4.254 4.365 9,184 -0.08(-1.75%)
Oct 06, 2008 4.548 4.553 4.359 4.442 22,214 -0.17(-3.73%)
Oct 03, 2008 4.576 4.615 4.576 4.615 785 -0.18(-3.82%)
Oct 02, 2008 4.826 4.826 4.648 4.798 655 +0.08(+1.65%)
Oct 01, 2008 4.720 4.748 4.448 4.720 8,303 -0.01(-0.19%)
Sep 30, 2008 4.531 4.831 4.442 4.729 42,776 +0.01(+0.19%)
Sep 29, 2008 4.653 4.859 4.653 4.720 4,278 -0.08(-1.62%)
Sep 26, 2008 4.914 4.926 4.720 4.798 15,919 +0.02(+0.47%)
Sep 25, 2008 4.703 4.881 4.687 4.776 35,771 +0.12(+2.63%)
Sep 24, 2008 4.676 4.703 4.492 4.653 7,903 +0.01(+0.12%)
Sep 23, 2008 4.553 4.665 4.470 4.648 7,970 -0.03(-0.71%)
Sep 22, 2008 4.565 4.715 4.481 4.681 13,502 -0.09(-1.98%)
Sep 19, 2008 4.981 4.998 4.715 4.776 11,125 +0.18(+3.99%)
Sep 18, 2008 5.009 5.164 4.498 4.592 39,416 -0.46(-9.12%)
Sep 17, 2008 4.470 5.057 4.470 5.053 34,462 -0.26(-4.81%)
Sep 16, 2008 5.303 5.353 5.159 5.309 40,536 -0.11(-1.95%)
Sep 15, 2008 5.442 5.442 5.231 5.414 11,928 -0.01(-0.10%)
Sep 12, 2008 5.364 5.464 5.364 5.420 20,511 -0.04(-0.81%)
Sep 11, 2008 5.470 5.470 5.170 5.464 47,732 +0.00(+0.00%)
Sep 10, 2008 5.414 5.464 5.334 5.464 25,571 +0.04(+0.72%)
Sep 09, 2008 5.303 5.464 5.303 5.425 24,309 -0.01(-0.20%)
Sep 08, 2008 5.170 5.475 5.170 5.436 29,479 -0.03(-0.51%)
Sep 05, 2008 5.498 5.498 5.064 5.464 41,083 -0.03(-0.51%)
Sep 04, 2008 5.498 5.520 5.370 5.492 33,477 -0.03(-0.50%)
Sep 03, 2008 5.498 5.586 5.498 5.520 43,196 +0.04(+0.81%)
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.