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 (%)
May 29, 2009 4.220 4.220 3.715 3.715 35,144 -0.46(-11.04%)
May 28, 2009 3.582 4.342 3.582 4.176 114,311 +0.59(+16.59%)
May 27, 2009 3.443 3.593 3.443 3.582 6,938 +0.07(+2.06%)
May 26, 2009 3.460 3.615 3.337 3.510 153,981 +0.03(+0.96%)
May 22, 2009 3.332 3.476 3.332 3.476 14,132 +0.12(+3.64%)
May 21, 2009 3.176 3.354 3.176 3.354 15,847 +0.11(+3.42%)
May 20, 2009 3.193 3.332 3.193 3.243 47,314 +0.03(+1.04%)
May 19, 2009 3.193 3.215 3.182 3.210 2,895 +0.02(+0.52%)
May 18, 2009 3.165 3.221 3.165 3.193 5,146 -0.06(-1.91%)
May 15, 2009 3.243 3.316 3.187 3.255 15,283 +0.06(+1.95%)
May 14, 2009 3.193 3.199 3.165 3.193 19,789 +0.00(+0.00%)
May 13, 2009 3.193 3.276 3.193 3.193 11,165 -0.08(-2.54%)
May 12, 2009 3.193 3.426 3.193 3.276 8,276 +0.05(+1.55%)
May 11, 2009 3.204 3.398 3.176 3.226 39,529 -0.12(-3.65%)
May 08, 2009 3.265 3.352 3.199 3.348 39,055 +0.16(+5.05%)
May 07, 2009 3.210 3.215 3.187 3.187 20,709 -0.03(-0.86%)
May 06, 2009 3.226 3.287 3.165 3.215 20,529 -0.01(-0.17%)
May 05, 2009 3.276 3.276 3.221 3.221 3,241 -0.06(-1.69%)
May 04, 2009 3.243 3.326 3.182 3.276 13,603 +0.00(+0.00%)
May 01, 2009 3.276 3.332 3.232 3.276 47,190 +0.11(+3.51%)
Apr 30, 2009 2.732 3.332 2.732 3.165 88,747 +0.27(+9.41%)
Apr 29, 2009 2.777 2.893 2.775 2.893 10,450 +0.09(+3.37%)
Apr 28, 2009 2.843 2.843 2.782 2.799 11,435 -0.04(-1.37%)
Apr 27, 2009 2.793 2.993 2.777 2.838 6,616 +0.06(+2.20%)
Apr 24, 2009 2.604 2.893 2.604 2.777 38,470 +0.04(+1.42%)
Apr 23, 2009 2.776 2.776 2.607 2.738 27,656 -0.03(-1.20%)
Apr 22, 2009 2.665 2.788 2.227 2.771 52,347 +0.01(+0.40%)
Apr 21, 2009 2.721 2.777 2.566 2.760 44,589 -0.02(-0.60%)
Apr 20, 2009 2.832 2.849 2.750 2.777 17,783 -0.11(-3.85%)
Apr 17, 2009 2.888 2.999 2.832 2.888 6,709 +0.00(+0.00%)
Apr 16, 2009 2.782 2.932 2.782 2.888 4,880 +0.10(+3.59%)
Apr 15, 2009 2.738 2.999 2.715 2.788 4,746 -0.04(-1.38%)
Apr 14, 2009 2.777 3.093 2.693 2.826 19,057 +0.03(+1.19%)
Apr 13, 2009 2.915 2.915 2.715 2.793 32,211 -0.06(-2.14%)
Apr 09, 2009 2.849 3.015 2.849 2.854 17,828 +0.02(+0.78%)
Apr 08, 2009 2.771 2.999 2.771 2.832 4,141 -0.04(-1.35%)
Apr 07, 2009 2.777 2.915 2.777 2.871 9,191 -0.02(-0.77%)
Apr 06, 2009 3.049 3.126 2.826 2.893 9,364 -0.24(-7.79%)
Apr 03, 2009 2.999 3.179 2.932 3.137 14,979 +0.12(+4.05%)
Apr 02, 2009 2.882 3.293 2.865 3.015 13,010 +0.16(+5.44%)
Apr 01, 2009 2.777 3.060 2.777 2.860 19,726 -0.14(-4.81%)
Mar 31, 2009 2.888 3.004 2.888 3.004 17,046 +0.09(+3.05%)
Mar 30, 2009 2.782 2.982 2.782 2.915 6,434 -0.14(-4.55%)
Mar 26, 2009 3.060 3.149 2.971 3.054 62,155 +0.00(+0.00%)
Mar 25, 2009 3.049 3.087 2.899 3.054 40,010 -0.27(-8.03%)
Mar 24, 2009 2.765 3.321 2.765 3.321 43,945 +0.54(+19.60%)
Mar 23, 2009 2.777 2.888 2.632 2.777 37,107 -0.10(-3.47%)
Mar 20, 2009 2.904 2.971 2.860 2.876 52,940 -0.04(-1.33%)
Mar 19, 2009 2.932 2.943 2.838 2.915 34,285 -0.02(-0.76%)
Mar 18, 2009 2.843 2.960 2.838 2.938 30,041 -0.15(-4.86%)
Mar 17, 2009 2.799 3.087 2.799 3.087 56,842 +0.26(+9.02%)
Mar 16, 2009 2.804 2.865 2.804 2.832 3,511 +0.03(+0.99%)
Mar 13, 2009 2.782 2.860 2.782 2.804 21,339 -0.03(-0.98%)
Mar 12, 2009 2.743 2.882 2.743 2.832 62,470 +0.06(+2.00%)
Mar 11, 2009 2.610 2.777 2.610 2.777 7,676 -0.01(-0.37%)
Mar 10, 2009 2.777 2.788 2.688 2.787 18,177 +0.03(+0.98%)
Mar 09, 2009 2.988 2.988 2.571 2.760 71,031 -0.34(-10.93%)
Mar 06, 2009 3.149 3.149 2.888 3.099 30,896 -0.09(-2.79%)
Mar 05, 2009 3.276 3.326 3.154 3.187 31,564 -0.12(-3.53%)
Mar 04, 2009 3.332 3.332 3.304 3.304 15,486 -0.03(-0.83%)
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.