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

John B Sanfilippo (NQ: JBSS )

96.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2012 9.540 9.851 9.385 9.840 92,835 +0.29(+3.02%)
Nov 29, 2012 9.751 9.751 9.451 9.551 39,866 -0.08(-0.86%)
Nov 28, 2012 9.301 9.701 8.913 9.635 34,773 +0.28(+3.03%)
Nov 27, 2012 9.418 9.435 9.268 9.351 28,845 -0.11(-1.12%)
Nov 26, 2012 9.440 9.579 9.262 9.457 32,324 +0.02(+0.18%)
Nov 23, 2012 9.301 9.646 9.257 9.440 8,134 +0.19(+2.04%)
Nov 21, 2012 9.163 9.495 8.968 9.251 50,242 -0.02(-0.18%)
Nov 20, 2012 9.462 9.596 9.146 9.268 37,132 -0.19(-2.05%)
Nov 19, 2012 9.218 9.661 9.218 9.462 78,232 +0.41(+4.54%)
Nov 16, 2012 8.885 9.163 8.763 9.051 43,242 +0.16(+1.75%)
Nov 15, 2012 9.051 9.051 8.747 8.896 55,349 -0.21(-2.32%)
Nov 14, 2012 9.435 9.435 8.952 9.107 77,033 -0.30(-3.19%)
Nov 13, 2012 9.503 9.679 9.262 9.407 57,730 -0.08(-0.88%)
Nov 12, 2012 9.296 9.568 9.296 9.490 13,785 +0.24(+2.64%)
Nov 09, 2012 9.207 9.501 9.085 9.246 71,207 +0.02(+0.24%)
Nov 08, 2012 9.501 9.590 9.224 9.224 33,662 -0.36(-3.71%)
Nov 07, 2012 9.551 9.923 9.429 9.579 97,263 -0.11(-1.15%)
Nov 06, 2012 9.474 9.823 9.474 9.690 132,428 +0.22(+2.35%)
Nov 05, 2012 9.329 9.551 9.329 9.468 71,953 +0.03(+0.35%)
Nov 02, 2012 9.585 9.585 9.289 9.435 78,641 -0.09(-0.99%)
Nov 01, 2012 9.440 9.707 9.357 9.529 80,173 +0.19(+2.02%)
Oct 31, 2012 8.330 9.646 8.330 9.340 184,397 +1.54(+19.72%)
Oct 26, 2012 7.741 7.802 7.802 7.802 81,936 +0.04(+0.50%)
Oct 25, 2012 7.802 7.813 7.730 7.763 37,377 +0.02(+0.29%)
Oct 24, 2012 7.785 7.794 7.713 7.741 36,414 -0.04(-0.50%)
Oct 23, 2012 7.824 7.991 7.702 7.780 98,232 +0.18(+2.34%)
Oct 19, 2012 7.880 8.069 7.447 7.602 109,500 -0.34(-4.27%)
Oct 18, 2012 8.119 8.190 7.852 7.941 24,478 -0.22(-2.65%)
Oct 17, 2012 8.074 8.330 8.069 8.157 60,973 +0.03(+0.41%)
Oct 16, 2012 7.630 8.138 7.613 8.124 75,029 +0.47(+6.17%)
Oct 15, 2012 7.708 7.780 7.592 7.652 51,191 -0.06(-0.79%)
Oct 12, 2012 7.985 8.013 7.630 7.713 27,800 -0.13(-1.70%)
Oct 11, 2012 7.869 8.030 7.774 7.846 57,013 +0.01(+0.14%)
Oct 10, 2012 8.085 8.085 7.774 7.835 72,351 -0.25(-3.09%)
Oct 09, 2012 7.958 8.313 7.774 8.085 102,039 +0.19(+2.46%)
Oct 08, 2012 7.996 8.130 7.885 7.891 61,276 -0.18(-2.27%)
Oct 05, 2012 8.119 8.169 7.996 8.074 56,806 +0.02(+0.21%)
Oct 04, 2012 7.830 8.219 7.824 8.057 133,222 +0.43(+5.60%)
Oct 03, 2012 7.369 7.957 7.274 7.630 110,242 +0.31(+4.17%)
Oct 02, 2012 7.341 7.341 7.113 7.324 93,471 +0.03(+0.38%)
Oct 01, 2012 7.263 7.430 7.147 7.297 69,835 +0.07(+0.92%)
Sep 28, 2012 7.086 7.308 6.886 7.230 160,709 +0.14(+2.04%)
Sep 27, 2012 7.119 7.147 7.002 7.086 130,897 +0.00(+0.00%)
Sep 26, 2012 7.480 7.624 7.063 7.086 71,349 -0.47(-6.25%)
Sep 25, 2012 7.019 7.685 7.019 7.558 130,259 +0.49(+7.00%)
Sep 24, 2012 7.302 7.361 6.952 7.063 319,481 -0.29(-4.00%)
Sep 21, 2012 7.758 7.758 7.219 7.358 269,080 -0.32(-4.12%)
Sep 20, 2012 7.613 7.741 7.585 7.674 87,094 -0.07(-0.86%)
Sep 19, 2012 7.902 7.902 7.574 7.741 113,978 -0.12(-1.48%)
Sep 18, 2012 8.629 8.682 7.735 7.858 191,872 -0.87(-9.93%)
Sep 17, 2012 9.274 9.385 8.671 8.724 88,558 -0.62(-6.60%)
Sep 14, 2012 9.362 9.485 9.147 9.340 59,026 +0.02(+0.18%)
Sep 13, 2012 8.596 9.329 8.596 9.324 108,277 +0.68(+7.84%)
Sep 12, 2012 8.496 8.796 8.496 8.646 60,737 +0.19(+2.23%)
Sep 11, 2012 8.518 8.629 8.330 8.457 62,210 +0.00(+0.03%)
Sep 10, 2012 8.885 8.971 8.452 8.455 110,688 -0.43(-4.84%)
Sep 07, 2012 8.790 9.018 8.641 8.885 113,135 +0.07(+0.82%)
Sep 06, 2012 8.585 8.957 8.563 8.813 56,559 +0.19(+2.26%)
Sep 05, 2012 8.591 8.674 8.225 8.618 69,224 +0.06(+0.71%)
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.