Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John B Sanfilippo (NQ: JBSS )

97.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2011 4.648 4.776 4.615 4.776 21,592 +0.10(+2.14%)
Oct 28, 2011 4.604 4.731 4.443 4.676 71,259 -0.27(-5.39%)
Oct 27, 2011 4.609 4.943 4.609 4.943 97,360 +0.33(+7.23%)
Oct 26, 2011 4.792 4.793 4.604 4.609 42,574 +0.03(+0.73%)
Oct 25, 2011 4.526 4.582 4.526 4.576 48,709 +0.02(+0.43%)
Oct 24, 2011 4.504 4.665 4.504 4.557 49,481 +0.04(+0.92%)
Oct 21, 2011 4.498 4.554 4.495 4.515 7,534 +0.02(+0.37%)
Oct 20, 2011 4.498 4.559 4.487 4.498 6,028 -0.07(-1.58%)
Oct 19, 2011 4.526 4.570 4.512 4.570 7,978 -0.03(-0.60%)
Oct 18, 2011 4.643 4.659 4.598 4.598 16,514 -0.02(-0.54%)
Oct 17, 2011 4.715 4.770 4.487 4.623 46,962 -0.10(-2.17%)
Oct 14, 2011 4.665 4.731 4.615 4.726 14,475 +0.08(+1.79%)
Oct 13, 2011 4.604 4.670 4.604 4.643 34,886 +0.02(+0.36%)
Oct 12, 2011 4.593 4.681 4.479 4.626 99,337 +0.03(+0.73%)
Oct 11, 2011 4.443 4.593 4.393 4.593 6,453 +0.14(+3.25%)
Oct 10, 2011 4.387 4.448 4.387 4.448 47,470 +0.06(+1.39%)
Oct 07, 2011 4.415 4.448 4.337 4.387 17,529 -0.01(-0.13%)
Oct 06, 2011 4.415 4.415 4.337 4.393 6,212 +0.00(+0.00%)
Oct 05, 2011 4.409 4.443 4.393 4.393 29,358 +0.01(+0.13%)
Oct 04, 2011 4.387 4.437 4.343 4.387 4,548 +0.00(+0.00%)
Oct 03, 2011 4.409 4.437 4.287 4.387 11,704 +0.00(+0.00%)
Sep 30, 2011 4.359 4.437 4.359 4.387 4,861 -0.03(-0.75%)
Sep 29, 2011 4.293 4.443 4.293 4.420 8,728 +0.13(+3.11%)
Sep 28, 2011 4.309 4.326 4.259 4.287 24,810 -0.04(-1.03%)
Sep 27, 2011 4.304 4.432 4.304 4.332 33,178 +0.03(+0.71%)
Sep 26, 2011 4.259 4.309 4.259 4.301 57,582 -0.03(-0.71%)
Sep 23, 2011 4.309 4.376 4.282 4.332 12,259 +0.02(+0.39%)
Sep 22, 2011 4.382 4.407 4.265 4.315 32,738 -0.16(-3.66%)
Sep 21, 2011 4.526 4.526 4.337 4.479 20,978 -0.05(-1.16%)
Sep 20, 2011 4.448 4.554 4.448 4.532 19,843 +0.09(+2.00%)
Sep 19, 2011 4.509 4.559 4.443 4.443 17,699 -0.13(-2.91%)
Sep 16, 2011 4.454 4.580 4.420 4.576 12,830 +0.12(+2.74%)
Sep 15, 2011 4.498 4.540 4.443 4.454 11,603 -0.04(-0.99%)
Sep 14, 2011 4.443 4.498 4.404 4.498 13,155 +0.05(+1.23%)
Sep 13, 2011 4.246 4.492 4.243 4.444 126,222 +0.20(+4.59%)
Sep 12, 2011 4.165 4.248 4.093 4.248 27,646 +0.00(+0.00%)
Sep 09, 2011 4.304 4.304 4.082 4.248 129,357 -0.09(-2.18%)
Sep 08, 2011 4.326 4.409 4.326 4.343 13,888 -0.06(-1.26%)
Sep 07, 2011 4.437 4.471 4.393 4.398 12,781 +0.03(+0.64%)
Sep 06, 2011 4.470 4.476 4.371 4.371 12,048 -0.19(-4.26%)
Sep 02, 2011 4.559 4.593 4.504 4.565 14,528 +0.00(+0.00%)
Sep 01, 2011 4.693 4.693 4.554 4.565 7,429 -0.08(-1.67%)
Aug 31, 2011 4.676 4.698 4.620 4.643 8,304 -0.03(-0.71%)
Aug 30, 2011 4.643 4.698 4.593 4.676 24,831 -0.06(-1.17%)
Aug 29, 2011 4.498 4.815 4.459 4.731 67,414 +0.34(+7.71%)
Aug 26, 2011 4.620 4.720 4.321 4.393 86,642 -0.30(-6.39%)
Aug 25, 2011 4.060 5.081 4.060 4.693 305,891 +1.03(+28.03%)
Aug 24, 2011 3.654 3.676 3.654 3.665 5,108 -0.02(-0.45%)
Aug 23, 2011 3.610 3.715 3.510 3.682 35,978 +0.08(+2.16%)
Aug 22, 2011 3.987 3.987 3.488 3.604 47,641 -0.30(-7.68%)
Aug 19, 2011 3.982 4.026 3.887 3.904 66,087 -0.17(-4.09%)
Aug 18, 2011 4.082 4.109 3.971 4.071 49,829 -0.04(-0.95%)
Aug 17, 2011 4.171 4.171 4.087 4.109 12,414 -0.06(-1.46%)
Aug 16, 2011 4.221 4.304 4.171 4.171 12,208 -0.13(-3.10%)
Aug 15, 2011 4.215 4.443 4.215 4.304 17,445 +0.12(+2.79%)
Aug 12, 2011 4.321 4.390 4.187 4.187 22,265 -0.07(-1.57%)
Aug 11, 2011 4.365 4.398 4.159 4.254 39,644 -0.14(-3.16%)
Aug 10, 2011 4.432 4.448 4.243 4.393 18,956 -0.04(-1.00%)
Aug 09, 2011 4.415 4.532 4.209 4.437 116,374 +0.01(+0.13%)
Aug 08, 2011 4.448 4.493 4.277 4.432 85,524 -0.14(-3.04%)
Aug 05, 2011 4.743 4.743 4.570 4.570 29,119 -0.08(-1.67%)
Aug 04, 2011 4.665 4.754 4.632 4.648 31,128 -0.04(-0.83%)
Aug 03, 2011 4.633 4.720 4.622 4.687 19,330 +0.03(+0.60%)
Aug 02, 2011 4.659 4.709 4.626 4.659 11,672 +0.01(+0.12%)
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.