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 (%)
Sep 29, 2006 5.631 5.686 5.553 5.664 42,454 +0.06(+0.99%)
Sep 28, 2006 5.575 5.659 5.575 5.609 159,564 +0.02(+0.40%)
Sep 27, 2006 5.775 5.786 5.503 5.586 177,889 -0.22(-3.73%)
Sep 26, 2006 5.514 5.853 5.514 5.803 147,614 +0.28(+5.03%)
Sep 25, 2006 5.536 5.553 5.525 5.525 143,443 -0.02(-0.40%)
Sep 22, 2006 5.542 5.553 5.509 5.548 132,809 +0.00(+0.00%)
Sep 21, 2006 5.548 5.553 5.536 5.548 58,054 +0.02(+0.40%)
Sep 20, 2006 5.564 5.564 5.525 5.525 102,570 -0.02(-0.40%)
Sep 19, 2006 5.536 5.559 5.498 5.548 84,025 +0.00(+0.00%)
Sep 18, 2006 5.564 5.564 5.503 5.548 147,187 +0.03(+0.60%)
Sep 15, 2006 5.564 5.564 5.503 5.514 457,805 -0.04(-0.80%)
Sep 14, 2006 5.548 5.592 5.542 5.559 435,684 +0.02(+0.30%)
Sep 13, 2006 5.548 5.553 5.459 5.542 160,978 +0.04(+0.81%)
Sep 12, 2006 5.553 5.553 5.470 5.498 182,368 -0.03(-0.50%)
Sep 11, 2006 5.553 5.553 5.470 5.525 141,059 -0.03(-0.50%)
Sep 08, 2006 5.548 5.592 5.486 5.553 152,586 +0.06(+1.11%)
Sep 07, 2006 6.369 6.369 5.431 5.492 1,027,182 -1.01(-15.54%)
Sep 06, 2006 6.525 6.680 6.503 6.503 56,489 +0.01(+0.17%)
Sep 05, 2006 6.664 6.802 6.492 6.492 204,591 -0.28(-4.10%)
Sep 01, 2006 6.802 6.836 6.680 6.769 50,249 -0.03(-0.49%)
Aug 31, 2006 6.647 7.052 6.647 6.802 71,299 +0.25(+3.81%)
Aug 30, 2006 6.636 6.636 6.253 6.553 50,826 -0.10(-1.50%)
Aug 29, 2006 6.336 6.664 6.158 6.653 64,379 +0.27(+4.17%)
Aug 28, 2006 6.258 6.414 6.125 6.386 36,985 +0.12(+1.86%)
Aug 25, 2006 6.086 6.286 6.003 6.269 57,634 +0.16(+2.64%)
Aug 24, 2006 6.053 6.258 6.047 6.108 101,999 +0.12(+2.04%)
Aug 23, 2006 6.114 6.386 5.975 5.986 142,174 -0.28(-4.43%)
Aug 22, 2006 6.397 6.414 6.142 6.264 64,427 -0.15(-2.35%)
Aug 21, 2006 6.397 6.453 6.308 6.415 42,850 -0.01(-0.16%)
Aug 18, 2006 6.403 6.558 6.386 6.425 69,201 +0.00(+0.00%)
Aug 17, 2006 6.386 6.608 6.325 6.425 79,223 +0.02(+0.35%)
Aug 16, 2006 6.303 6.536 6.303 6.403 40,534 +0.10(+1.59%)
Aug 15, 2006 6.514 6.558 6.303 6.303 73,842 -0.18(-2.74%)
Aug 14, 2006 6.669 6.686 6.403 6.480 205,265 -0.25(-3.71%)
Aug 11, 2006 6.980 6.980 6.647 6.730 103,245 -0.23(-3.27%)
Aug 10, 2006 6.941 6.958 6.786 6.958 71,630 +0.01(+0.16%)
Aug 09, 2006 6.852 7.036 6.802 6.947 38,438 -0.04(-0.64%)
Aug 08, 2006 6.975 6.991 6.897 6.991 17,873 +0.05(+0.72%)
Aug 07, 2006 6.897 6.997 6.897 6.941 47,557 +0.01(+0.08%)
Aug 04, 2006 6.941 6.997 6.880 6.936 34,251 +0.02(+0.32%)
Aug 03, 2006 6.875 7.019 6.875 6.914 51,730 -0.01(-0.08%)
Aug 02, 2006 7.058 7.058 6.847 6.919 84,315 -0.14(-2.04%)
Aug 01, 2006 7.041 7.186 6.958 7.063 37,240 -0.02(-0.24%)
Jul 31, 2006 7.075 7.080 6.997 7.080 35,014 +0.02(+0.31%)
Jul 28, 2006 7.080 7.080 6.952 7.058 21,328 -0.02(-0.24%)
Jul 27, 2006 7.208 7.244 6.914 7.075 47,944 -0.13(-1.85%)
Jul 26, 2006 7.108 7.219 6.980 7.208 102,781 +0.10(+1.41%)
Jul 25, 2006 7.102 7.158 6.952 7.108 83,190 +0.01(+0.08%)
Jul 24, 2006 7.208 7.208 7.041 7.102 56,122 -0.11(-1.46%)
Jul 21, 2006 7.108 7.219 7.108 7.208 50,903 +0.04(+0.54%)
Jul 20, 2006 7.086 7.219 7.030 7.169 70,510 +0.07(+0.94%)
Jul 19, 2006 7.080 7.347 7.063 7.102 66,093 +0.00(+0.00%)
Jul 18, 2006 6.980 7.191 6.980 7.102 103,213 +0.13(+1.91%)
Jul 17, 2006 6.930 7.025 6.869 6.969 73,822 +0.02(+0.32%)
Jul 14, 2006 7.069 7.102 6.769 6.947 69,622 -0.11(-1.50%)
Jul 13, 2006 7.130 7.258 7.025 7.052 50,935 -0.04(-0.63%)
Jul 12, 2006 7.119 7.175 7.080 7.097 245,846 -0.06(-0.78%)
Jul 11, 2006 7.219 7.236 7.136 7.152 46,959 -0.02(-0.23%)
Jul 10, 2006 7.175 7.247 7.141 7.169 30,743 -0.06(-0.77%)
Jul 07, 2006 7.252 7.269 7.147 7.225 58,639 -0.06(-0.84%)
Jul 06, 2006 7.252 7.308 7.202 7.286 138,280 +0.07(+0.92%)
Jul 05, 2006 7.130 7.230 7.080 7.219 86,613 +0.03(+0.46%)
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.