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 (%)
Nov 30, 2009 8.608 8.735 8.524 8.724 98,527 +0.17(+1.95%)
Nov 27, 2009 8.652 8.802 8.374 8.558 40,921 -0.23(-2.65%)
Nov 25, 2009 8.597 8.797 8.282 8.791 82,884 +0.25(+2.93%)
Nov 24, 2009 8.697 8.813 8.502 8.541 63,392 -0.07(-0.77%)
Nov 23, 2009 7.758 8.774 7.758 8.608 226,620 +0.87(+11.27%)
Nov 20, 2009 7.664 7.747 7.658 7.736 256,305 +0.08(+1.09%)
Nov 19, 2009 7.664 7.669 7.537 7.653 77,462 -0.01(-0.14%)
Nov 18, 2009 7.664 7.683 7.636 7.664 122,826 +0.00(+0.00%)
Nov 17, 2009 7.664 7.741 7.608 7.664 470,672 +0.00(+0.00%)
Nov 16, 2009 7.664 7.686 7.619 7.664 47,751 +0.00(+0.00%)
Nov 13, 2009 7.664 7.719 7.530 7.664 74,561 +0.06(+0.73%)
Nov 12, 2009 7.641 7.680 7.591 7.608 26,274 +0.07(+0.96%)
Nov 11, 2009 7.630 7.675 7.358 7.536 31,497 -0.06(-0.80%)
Nov 10, 2009 7.725 7.725 7.586 7.597 52,123 -0.04(-0.51%)
Nov 09, 2009 7.719 7.741 7.436 7.636 62,068 +0.07(+0.88%)
Nov 06, 2009 7.580 7.686 7.303 7.569 34,112 -0.02(-0.22%)
Nov 05, 2009 7.630 7.691 7.580 7.586 29,994 -0.09(-1.16%)
Nov 04, 2009 7.586 7.691 7.575 7.675 36,008 +0.07(+0.95%)
Nov 03, 2009 7.580 7.775 7.564 7.603 110,586 -0.01(-0.07%)
Nov 02, 2009 7.664 7.741 7.575 7.608 43,960 -0.01(-0.15%)
Oct 30, 2009 7.594 7.675 7.594 7.619 29,500 +0.07(+0.88%)
Oct 29, 2009 7.725 7.758 7.553 7.553 26,614 -0.11(-1.38%)
Oct 28, 2009 7.603 7.797 7.353 7.658 50,954 -0.04(-0.51%)
Oct 27, 2009 7.636 7.725 7.608 7.697 22,206 +0.05(+0.65%)
Oct 26, 2009 7.664 7.886 7.647 7.647 93,440 -0.09(-1.22%)
Oct 23, 2009 7.769 7.786 7.108 7.741 105,807 +0.66(+9.33%)
Oct 22, 2009 7.103 7.114 7.058 7.081 35,367 +0.01(+0.08%)
Oct 21, 2009 7.119 7.208 7.014 7.075 26,700 -0.01(-0.08%)
Oct 20, 2009 7.031 7.144 6.897 7.081 28,712 +0.11(+1.51%)
Oct 19, 2009 6.936 7.086 6.889 6.975 19,741 +0.13(+1.95%)
Oct 16, 2009 7.058 7.075 6.708 6.842 67,006 -0.24(-3.37%)
Oct 15, 2009 7.119 7.186 6.786 7.081 17,313 +0.05(+0.71%)
Oct 14, 2009 7.008 7.086 6.931 7.031 17,142 -0.03(-0.39%)
Oct 13, 2009 7.092 7.214 6.969 7.058 17,965 -0.08(-1.09%)
Oct 12, 2009 6.936 7.175 6.736 7.136 67,438 +0.07(+1.02%)
Oct 09, 2009 7.053 7.178 6.914 7.064 20,639 +0.01(+0.08%)
Oct 08, 2009 6.492 7.058 6.414 7.058 71,466 +0.33(+4.87%)
Oct 07, 2009 6.625 6.892 6.575 6.731 38,610 +0.21(+3.15%)
Oct 06, 2009 6.636 6.664 6.442 6.525 9,992 -0.06(-0.93%)
Oct 05, 2009 6.653 6.659 6.553 6.586 22,719 -0.02(-0.34%)
Oct 02, 2009 6.453 6.642 6.298 6.609 42,138 +0.19(+2.94%)
Oct 01, 2009 6.531 6.664 6.042 6.420 52,577 -0.03(-0.52%)
Sep 30, 2009 6.647 6.647 6.420 6.453 33,842 -0.17(-2.52%)
Sep 29, 2009 6.509 6.664 6.442 6.620 22,197 +0.18(+2.87%)
Sep 28, 2009 6.364 6.525 6.164 6.435 26,866 +0.17(+2.64%)
Sep 25, 2009 6.414 6.509 6.270 6.270 38,047 -0.09(-1.40%)
Sep 24, 2009 6.381 6.520 6.309 6.359 17,189 +0.11(+1.69%)
Sep 23, 2009 6.264 6.525 6.253 6.253 23,061 -0.14(-2.17%)
Sep 22, 2009 6.353 6.436 6.259 6.392 50,299 +0.08(+1.32%)
Sep 21, 2009 6.464 6.464 6.248 6.309 50,430 +0.03(+0.44%)
Sep 18, 2009 6.492 6.492 6.281 6.281 34,193 -0.21(-3.17%)
Sep 17, 2009 6.731 6.731 6.286 6.486 97,645 -0.06(-0.93%)
Sep 16, 2009 6.497 6.636 6.386 6.547 70,722 -0.09(-1.42%)
Sep 15, 2009 6.592 6.670 6.470 6.642 73,412 +0.17(+2.66%)
Sep 14, 2009 6.331 6.841 6.331 6.470 69,912 +0.12(+1.84%)
Sep 11, 2009 6.670 6.703 6.231 6.353 75,433 -0.32(-4.75%)
Sep 10, 2009 6.239 6.942 6.175 6.670 89,433 +0.44(+7.04%)
Sep 09, 2009 5.998 6.392 5.884 6.231 71,682 +0.24(+3.99%)
Sep 08, 2009 5.887 6.081 5.887 5.992 49,216 +0.17(+2.96%)
Sep 04, 2009 5.553 5.864 5.553 5.820 26,371 +0.27(+4.90%)
Sep 03, 2009 5.620 5.703 5.437 5.548 17,193 -0.13(-2.25%)
Sep 02, 2009 5.609 5.703 5.437 5.676 14,623 +0.23(+4.29%)
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.