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 (%)
May 28, 2010 8.252 8.252 8.108 8.108 22,575 -0.14(-1.75%)
May 27, 2010 8.086 8.252 8.086 8.252 7,350 +0.21(+2.62%)
May 26, 2010 8.186 8.352 7.914 8.041 33,608 -0.03(-0.41%)
May 25, 2010 7.997 8.152 7.925 8.075 13,865 -0.16(-1.96%)
May 24, 2010 8.424 8.424 8.069 8.236 36,374 -0.19(-2.31%)
May 21, 2010 8.014 8.530 7.919 8.430 67,076 +0.22(+2.64%)
May 20, 2010 8.386 8.506 8.025 8.213 40,665 -0.38(-4.40%)
May 19, 2010 8.830 8.835 8.558 8.591 22,881 -0.15(-1.72%)
May 18, 2010 8.702 8.858 8.702 8.741 53,014 +0.04(+0.45%)
May 17, 2010 8.702 8.774 8.674 8.702 40,957 +0.02(+0.19%)
May 14, 2010 8.705 8.774 8.674 8.685 34,874 -0.06(-0.64%)
May 13, 2010 8.663 8.880 8.641 8.741 33,774 +0.08(+0.96%)
May 12, 2010 8.630 8.780 8.441 8.658 72,822 +0.11(+1.23%)
May 11, 2010 8.719 8.808 8.213 8.552 67,364 +0.13(+1.58%)
May 10, 2010 8.186 8.447 7.969 8.419 98,999 +0.52(+6.61%)
May 07, 2010 7.975 8.080 7.669 7.897 70,971 -0.03(-0.42%)
May 06, 2010 8.108 8.263 6.731 7.930 189,423 -0.12(-1.52%)
May 05, 2010 8.241 8.325 8.052 8.052 106,205 -0.23(-2.81%)
May 04, 2010 8.247 8.413 8.169 8.286 68,115 -0.07(-0.86%)
May 03, 2010 8.358 8.413 7.975 8.358 59,428 +0.01(+0.13%)
Apr 30, 2010 8.841 8.858 8.330 8.347 105,184 -0.42(-4.75%)
Apr 29, 2010 8.608 8.858 8.497 8.763 68,072 +0.19(+2.27%)
Apr 28, 2010 8.558 8.752 8.474 8.569 55,141 -0.02(-0.19%)
Apr 27, 2010 8.552 8.608 8.469 8.586 40,973 -0.02(-0.26%)
Apr 26, 2010 8.558 8.619 8.519 8.608 42,781 +0.00(+0.00%)
Apr 23, 2010 8.552 8.708 8.541 8.608 34,982 -0.05(-0.58%)
Apr 22, 2010 8.658 8.758 8.508 8.658 34,962 -0.08(-0.95%)
Apr 21, 2010 8.691 8.763 8.474 8.741 42,028 +0.03(+0.38%)
Apr 20, 2010 8.685 8.758 8.624 8.708 19,377 -0.10(-1.13%)
Apr 19, 2010 8.674 8.819 8.652 8.808 24,739 -0.02(-0.25%)
Apr 16, 2010 8.763 8.830 8.697 8.830 23,623 +0.00(+0.00%)
Apr 15, 2010 8.752 8.880 8.669 8.830 28,759 +0.08(+0.95%)
Apr 14, 2010 8.802 8.802 8.680 8.747 11,659 +0.01(+0.06%)
Apr 13, 2010 8.702 8.752 8.619 8.741 23,392 +0.02(+0.19%)
Apr 12, 2010 8.813 8.813 8.608 8.724 18,810 +0.01(+0.06%)
Apr 09, 2010 8.641 8.819 8.602 8.719 27,219 -0.03(-0.32%)
Apr 08, 2010 8.769 8.885 8.613 8.747 43,220 +0.02(+0.25%)
Apr 07, 2010 8.474 8.724 8.469 8.724 53,471 +0.05(+0.58%)
Apr 06, 2010 8.602 8.741 8.591 8.674 37,805 -0.03(-0.32%)
Apr 05, 2010 8.747 8.747 8.469 8.702 107,901 -0.05(-0.57%)
Apr 01, 2010 8.524 8.752 8.752 8.752 152,519 +0.52(+6.34%)
Mar 31, 2010 8.330 8.397 8.152 8.230 68,851 -0.16(-1.85%)
Mar 30, 2010 8.502 8.524 8.347 8.386 89,486 -0.12(-1.44%)
Mar 29, 2010 8.563 8.636 8.358 8.508 33,813 -0.03(-0.39%)
Mar 26, 2010 8.558 8.702 8.458 8.541 15,419 -0.07(-0.77%)
Mar 25, 2010 8.569 8.719 8.547 8.608 24,484 -0.11(-1.27%)
Mar 24, 2010 8.685 8.719 8.374 8.719 26,659 -0.02(-0.19%)
Mar 23, 2010 8.652 8.747 8.652 8.735 20,230 +0.03(+0.38%)
Mar 22, 2010 8.730 8.741 8.591 8.702 11,735 +0.08(+0.97%)
Mar 19, 2010 8.880 9.013 8.363 8.619 106,313 -0.27(-3.00%)
Mar 18, 2010 9.041 9.130 8.885 8.885 26,902 -0.12(-1.36%)
Mar 17, 2010 9.151 9.180 8.991 9.008 27,183 -0.15(-1.64%)
Mar 16, 2010 9.080 9.158 9.080 9.158 11,556 +0.05(+0.55%)
Mar 15, 2010 9.108 9.130 8.919 9.108 29,371 -0.05(-0.55%)
Mar 12, 2010 9.163 9.163 8.946 9.158 24,084 -0.01(-0.06%)
Mar 11, 2010 9.158 9.191 9.141 9.163 15,320 -0.02(-0.18%)
Mar 10, 2010 9.163 9.363 9.080 9.180 14,272 +0.08(+0.85%)
Mar 09, 2010 9.130 9.163 8.945 9.102 33,178 -0.08(-0.91%)
Mar 08, 2010 8.985 9.257 8.969 9.185 46,377 +0.16(+1.78%)
Mar 05, 2010 8.969 9.052 8.958 9.024 122,516 +0.03(+0.31%)
Mar 04, 2010 8.802 8.996 8.785 8.996 16,060 +0.13(+1.50%)
Mar 03, 2010 8.885 8.908 8.742 8.863 26,555 -0.09(-0.99%)
Mar 02, 2010 8.785 8.974 8.780 8.952 27,478 +0.13(+1.51%)
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.