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 -0.36 (-0.37%)
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 (%)
Oct 31, 2006 5.937 5.948 5.831 5.870 176,780 +0.02(+0.28%)
Oct 30, 2006 5.875 5.920 5.848 5.853 142,579 -0.01(-0.09%)
Oct 27, 2006 5.948 5.981 5.859 5.859 147,639 -0.08(-1.40%)
Oct 26, 2006 5.970 5.970 5.875 5.942 70,483 +0.00(+0.00%)
Oct 25, 2006 5.909 5.942 5.881 5.942 100,236 +0.08(+1.42%)
Oct 24, 2006 5.959 5.959 5.853 5.859 128,712 -0.07(-1.12%)
Oct 23, 2006 5.853 5.964 5.820 5.925 244,555 +0.08(+1.43%)
Oct 20, 2006 5.884 5.884 5.814 5.842 121,146 -0.03(-0.47%)
Oct 19, 2006 5.859 5.942 5.848 5.870 153,882 +0.01(+0.19%)
Oct 18, 2006 5.859 5.948 5.809 5.859 136,223 +0.04(+0.67%)
Oct 17, 2006 5.814 5.842 5.787 5.820 98,847 +0.02(+0.29%)
Oct 16, 2006 5.875 5.875 5.787 5.803 101,711 -0.05(-0.85%)
Oct 13, 2006 5.875 5.964 5.809 5.853 90,278 +0.02(+0.29%)
Oct 12, 2006 5.875 6.075 5.831 5.837 302,226 +0.00(+0.00%)
Oct 11, 2006 5.831 5.881 5.798 5.837 104,282 +0.09(+1.55%)
Oct 10, 2006 5.798 5.803 5.737 5.748 122,683 +0.01(+0.10%)
Oct 09, 2006 5.781 5.781 5.720 5.742 24,329 +0.00(+0.00%)
Oct 06, 2006 5.717 5.792 5.717 5.742 46,764 +0.02(+0.29%)
Oct 05, 2006 5.803 5.809 5.714 5.726 204,572 -0.08(-1.34%)
Oct 04, 2006 5.714 5.837 5.637 5.803 29,139 +0.09(+1.55%)
Oct 03, 2006 5.637 5.814 5.620 5.714 38,756 +0.11(+1.88%)
Oct 02, 2006 5.676 5.676 5.603 5.609 98,837 -0.06(-0.98%)
Sep 29, 2006 5.631 5.687 5.553 5.664 42,451 +0.06(+0.99%)
Sep 28, 2006 5.576 5.659 5.576 5.609 159,555 +0.02(+0.40%)
Sep 27, 2006 5.776 5.787 5.503 5.587 177,879 -0.22(-3.73%)
Sep 26, 2006 5.514 5.853 5.514 5.803 147,605 +0.28(+5.03%)
Sep 25, 2006 5.537 5.553 5.526 5.526 143,435 -0.02(-0.40%)
Sep 22, 2006 5.542 5.553 5.509 5.548 132,802 +0.00(+0.00%)
Sep 21, 2006 5.548 5.553 5.537 5.548 58,051 +0.02(+0.40%)
Sep 20, 2006 5.564 5.564 5.526 5.526 102,564 -0.02(-0.40%)
Sep 19, 2006 5.537 5.559 5.498 5.548 84,020 +0.00(+0.00%)
Sep 18, 2006 5.564 5.564 5.503 5.548 147,178 +0.03(+0.60%)
Sep 15, 2006 5.564 5.564 5.503 5.514 457,779 -0.04(-0.80%)
Sep 14, 2006 5.548 5.592 5.542 5.559 435,659 +0.02(+0.30%)
Sep 13, 2006 5.548 5.553 5.459 5.542 160,968 +0.04(+0.81%)
Sep 12, 2006 5.553 5.553 5.470 5.498 182,357 -0.03(-0.50%)
Sep 11, 2006 5.553 5.553 5.470 5.526 141,051 -0.03(-0.50%)
Sep 08, 2006 5.548 5.592 5.487 5.553 152,577 +0.06(+1.11%)
Sep 07, 2006 6.370 6.370 5.431 5.492 1,027,122 -1.01(-15.54%)
Sep 06, 2006 6.525 6.681 6.503 6.503 56,486 +0.01(+0.17%)
Sep 05, 2006 6.664 6.803 6.492 6.492 204,580 -0.28(-4.10%)
Sep 01, 2006 6.803 6.836 6.681 6.770 50,246 -0.03(-0.49%)
Aug 31, 2006 6.647 7.053 6.647 6.803 71,295 +0.25(+3.81%)
Aug 30, 2006 6.636 6.636 6.253 6.553 50,823 -0.10(-1.50%)
Aug 29, 2006 6.336 6.664 6.159 6.653 64,375 +0.27(+4.17%)
Aug 28, 2006 6.259 6.414 6.125 6.386 36,982 +0.12(+1.86%)
Aug 25, 2006 6.087 6.286 6.003 6.270 57,631 +0.16(+2.64%)
Aug 24, 2006 6.053 6.259 6.048 6.109 101,993 +0.12(+2.04%)
Aug 23, 2006 6.114 6.386 5.975 5.987 142,165 -0.28(-4.43%)
Aug 22, 2006 6.397 6.414 6.142 6.264 64,423 -0.15(-2.35%)
Aug 21, 2006 6.397 6.453 6.309 6.415 42,847 -0.01(-0.16%)
Aug 18, 2006 6.403 6.559 6.386 6.425 69,197 +0.00(+0.00%)
Aug 17, 2006 6.386 6.609 6.325 6.425 79,218 +0.02(+0.35%)
Aug 16, 2006 6.303 6.536 6.303 6.403 40,532 +0.10(+1.59%)
Aug 15, 2006 6.514 6.559 6.303 6.303 73,837 -0.18(-2.74%)
Aug 14, 2006 6.670 6.686 6.403 6.481 205,253 -0.25(-3.71%)
Aug 11, 2006 6.981 6.981 6.647 6.731 103,239 -0.23(-3.27%)
Aug 10, 2006 6.942 6.958 6.786 6.958 71,626 +0.01(+0.16%)
Aug 09, 2006 6.853 7.036 6.803 6.947 38,436 -0.04(-0.64%)
Aug 08, 2006 6.975 6.992 6.897 6.992 17,872 +0.05(+0.72%)
Aug 07, 2006 6.897 6.997 6.897 6.942 47,554 +0.01(+0.08%)
Aug 04, 2006 6.942 6.997 6.881 6.936 34,249 +0.02(+0.32%)
Aug 03, 2006 6.875 7.019 6.875 6.914 51,727 -0.01(-0.08%)
Aug 02, 2006 7.058 7.058 6.847 6.920 84,310 -0.14(-2.04%)
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.