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 (%)
Aug 31, 2009 5.676 5.753 5.614 5.692 67,832 +0.02(+0.29%)
Aug 28, 2009 5.698 5.748 5.676 5.676 11,524 -0.04(-0.78%)
Aug 27, 2009 5.603 5.753 5.581 5.720 29,857 +0.02(+0.39%)
Aug 26, 2009 5.637 5.914 5.637 5.698 39,795 +0.13(+2.29%)
Aug 25, 2009 5.687 5.953 5.570 5.570 42,941 -0.15(-2.62%)
Aug 24, 2009 5.731 5.831 5.677 5.720 13,829 -0.04(-0.77%)
Aug 21, 2009 5.831 5.970 5.692 5.764 89,050 -0.06(-0.95%)
Aug 20, 2009 6.003 6.014 5.748 5.820 124,401 +0.23(+4.17%)
Aug 19, 2009 4.793 5.859 4.793 5.587 111,915 +0.38(+7.34%)
Aug 18, 2009 5.015 5.242 5.004 5.205 17,281 +0.27(+5.43%)
Aug 17, 2009 4.887 5.020 4.870 4.937 22,687 -0.01(-0.11%)
Aug 14, 2009 4.948 4.948 4.815 4.943 5,582 +0.05(+1.02%)
Aug 13, 2009 4.987 4.987 4.796 4.893 12,122 +0.03(+0.69%)
Aug 12, 2009 4.856 4.859 4.720 4.859 1,620 +0.14(+2.94%)
Aug 11, 2009 4.804 4.826 4.637 4.720 66,595 -0.07(-1.51%)
Aug 10, 2009 4.781 4.859 4.582 4.793 9,198 +0.07(+1.53%)
Aug 07, 2009 4.593 4.734 4.593 4.720 17,628 -0.04(-0.93%)
Aug 06, 2009 4.609 4.876 4.609 4.765 4,321 +0.09(+1.90%)
Aug 05, 2009 4.770 4.770 4.619 4.676 11,027 -0.14(-2.88%)
Aug 04, 2009 4.887 4.887 4.748 4.815 19,471 +0.03(+0.70%)
Aug 03, 2009 4.776 4.831 4.748 4.781 30,401 -0.05(-1.03%)
Jul 31, 2009 4.609 5.087 4.609 4.831 118,891 +0.07(+1.52%)
Jul 30, 2009 4.593 4.798 4.593 4.759 3,781 +0.14(+3.00%)
Jul 29, 2009 4.282 4.887 4.215 4.620 103,130 +0.16(+3.61%)
Jul 28, 2009 4.620 4.620 4.309 4.459 19,969 -0.16(-3.37%)
Jul 27, 2009 4.054 4.704 4.054 4.615 52,780 +0.36(+8.34%)
Jul 24, 2009 3.998 4.498 3.998 4.259 15,428 -0.01(-0.13%)
Jul 23, 2009 4.354 4.354 4.148 4.265 10,402 -0.09(-2.04%)
Jul 22, 2009 3.954 4.654 3.954 4.354 30,057 +0.32(+7.99%)
Jul 21, 2009 3.965 4.104 3.965 4.032 4,017 -0.07(-1.63%)
Jul 20, 2009 3.965 4.098 3.965 4.098 16,465 +0.04(+1.10%)
Jul 17, 2009 4.026 4.054 4.019 4.054 3,781 +0.07(+1.81%)
Jul 16, 2009 3.943 4.043 3.943 3.982 7,382 +0.00(+0.00%)
Jul 15, 2009 4.109 4.109 3.982 3.982 4,143 -0.04(-1.10%)
Jul 14, 2009 3.954 4.071 3.943 4.026 12,154 +0.08(+1.97%)
Jul 13, 2009 3.982 4.082 3.929 3.948 26,245 -0.07(-1.80%)
Jul 10, 2009 3.943 4.021 3.943 4.021 8,452 +0.02(+0.42%)
Jul 09, 2009 3.926 4.032 3.926 4.004 24,849 -0.03(-0.83%)
Jul 08, 2009 3.932 4.108 3.915 4.037 26,821 +0.06(+1.54%)
Jul 07, 2009 4.026 4.048 3.976 3.976 6,014 -0.08(-1.92%)
Jul 06, 2009 4.182 4.182 4.026 4.054 4,047 -0.05(-1.22%)
Jul 02, 2009 4.026 4.109 4.026 4.104 720 +0.02(+0.41%)
Jul 01, 2009 4.004 4.220 4.004 4.087 5,041 +0.12(+2.94%)
Jun 30, 2009 4.232 4.309 3.960 3.971 26,022 -0.18(-4.41%)
Jun 29, 2009 4.071 4.287 4.021 4.154 4,381 +0.05(+1.22%)
Jun 26, 2009 3.904 4.104 3.904 4.104 22,937 +0.01(+0.27%)
Jun 25, 2009 4.015 4.098 3.971 4.093 12,244 +0.08(+1.94%)
Jun 24, 2009 3.887 4.109 3.887 4.015 6,662 +0.04(+0.98%)
Jun 23, 2009 3.887 3.976 3.887 3.976 6,122 +0.01(+0.14%)
Jun 22, 2009 3.926 3.982 3.887 3.971 18,369 +0.00(+0.00%)
Jun 19, 2009 4.026 4.048 3.926 3.971 7,382 -0.07(-1.65%)
Jun 18, 2009 3.887 4.209 3.868 4.037 13,887 +0.08(+1.96%)
Jun 17, 2009 3.898 3.960 3.515 3.960 66,573 -0.08(-2.06%)
Jun 16, 2009 3.954 4.142 3.915 4.043 46,418 +0.10(+2.54%)
Jun 15, 2009 3.998 4.132 3.943 3.943 40,353 -0.27(-6.33%)
Jun 12, 2009 4.193 4.315 3.948 4.209 40,771 +0.02(+0.40%)
Jun 11, 2009 4.121 4.193 4.037 4.193 10,186 +0.11(+2.72%)
Jun 10, 2009 4.043 4.284 4.032 4.082 20,063 +0.04(+1.10%)
Jun 09, 2009 3.898 4.093 3.882 4.037 36,752 +0.14(+3.71%)
Jun 08, 2009 3.916 3.960 3.882 3.893 14,720 -0.15(-3.71%)
Jun 05, 2009 3.993 4.132 3.943 4.043 7,159 +0.16(+4.00%)
Jun 04, 2009 3.954 4.076 3.721 3.887 19,665 -0.08(-2.10%)
Jun 03, 2009 3.887 4.014 3.887 3.971 6,664 -0.04(-1.11%)
Jun 02, 2009 4.071 4.071 3.887 4.015 4,051 +0.03(+0.84%)
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.