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 (%)
May 31, 2012 8.113 8.186 8.030 8.047 27,449 -0.02(-0.21%)
May 30, 2012 8.063 8.136 7.969 8.063 30,241 -0.09(-1.09%)
May 29, 2012 7.836 8.152 7.797 8.152 30,678 +0.33(+4.19%)
May 25, 2012 8.130 8.130 7.794 7.825 30,756 -0.26(-3.16%)
May 24, 2012 8.247 8.247 8.002 8.080 36,096 -0.14(-1.76%)
May 23, 2012 7.864 8.240 7.864 8.225 68,621 +0.32(+4.08%)
May 22, 2012 7.780 7.914 7.780 7.902 51,685 +0.13(+1.64%)
May 21, 2012 7.875 8.014 7.680 7.775 89,293 -0.14(-1.82%)
May 18, 2012 8.030 8.036 7.791 7.919 51,874 -0.20(-2.46%)
May 17, 2012 8.141 8.252 8.086 8.119 53,246 -0.06(-0.68%)
May 16, 2012 8.191 8.241 8.125 8.175 51,638 -0.06(-0.67%)
May 15, 2012 8.058 8.258 7.686 8.230 63,618 +0.25(+3.13%)
May 14, 2012 7.964 7.980 7.753 7.980 87,485 +0.01(+0.07%)
May 11, 2012 7.908 7.980 7.808 7.975 94,031 +0.07(+0.84%)
May 10, 2012 7.625 7.936 7.625 7.908 109,074 +0.26(+3.34%)
May 09, 2012 7.503 7.841 7.292 7.653 104,975 -0.08(-1.08%)
May 08, 2012 8.602 8.602 7.703 7.736 136,426 -0.83(-9.72%)
May 07, 2012 8.247 8.685 8.180 8.569 165,576 +0.15(+1.78%)
May 04, 2012 8.402 8.419 8.336 8.419 68,389 +0.02(+0.20%)
May 03, 2012 8.441 8.512 8.295 8.402 74,732 -0.03(-0.33%)
May 02, 2012 8.163 8.527 8.080 8.430 144,436 +0.17(+2.08%)
May 01, 2012 8.039 8.308 7.922 8.258 111,739 +0.23(+2.84%)
Apr 30, 2012 7.852 8.108 7.591 8.030 63,572 +0.35(+4.56%)
Apr 27, 2012 7.775 7.852 7.580 7.680 74,360 -0.12(-1.50%)
Apr 26, 2012 7.830 7.830 7.714 7.797 36,973 +0.02(+0.29%)
Apr 25, 2012 7.775 7.852 7.714 7.775 52,542 +0.07(+0.86%)
Apr 24, 2012 7.675 7.736 7.458 7.708 81,571 -0.04(-0.57%)
Apr 23, 2012 7.714 7.775 7.519 7.753 61,000 +0.05(+0.71%)
Apr 20, 2012 7.580 7.775 7.497 7.698 61,488 +0.16(+2.07%)
Apr 19, 2012 7.497 7.553 7.442 7.541 60,365 +0.04(+0.59%)
Apr 18, 2012 7.353 7.497 7.353 7.497 29,672 +0.18(+2.43%)
Apr 17, 2012 7.275 7.358 7.275 7.319 26,781 +0.08(+1.07%)
Apr 16, 2012 7.358 7.358 7.242 7.242 69,419 -0.11(-1.51%)
Apr 13, 2012 7.169 7.358 7.103 7.353 37,562 +0.13(+1.77%)
Apr 12, 2012 7.125 7.236 7.125 7.225 51,474 +0.02(+0.31%)
Apr 11, 2012 7.103 7.203 7.053 7.203 20,666 +0.10(+1.41%)
Apr 10, 2012 7.169 7.203 7.064 7.103 33,970 -0.05(-0.66%)
Apr 09, 2012 7.025 7.169 6.986 7.150 46,800 +0.01(+0.19%)
Apr 05, 2012 7.136 7.169 6.969 7.136 48,354 +0.00(+0.00%)
Apr 04, 2012 7.076 7.136 7.019 7.136 41,709 +0.06(+0.82%)
Apr 03, 2012 7.031 7.097 7.014 7.078 35,816 +0.01(+0.13%)
Apr 02, 2012 7.014 7.069 7.014 7.069 50,221 +0.14(+2.09%)
Mar 30, 2012 6.969 7.069 6.925 6.925 52,559 -0.04(-0.64%)
Mar 29, 2012 6.925 6.969 6.908 6.969 46,281 +0.06(+0.80%)
Mar 28, 2012 6.870 6.936 6.836 6.914 35,625 +0.05(+0.73%)
Mar 27, 2012 6.697 6.870 6.697 6.864 78,453 +0.16(+2.40%)
Mar 26, 2012 6.653 6.703 6.470 6.703 23,790 +0.05(+0.75%)
Mar 23, 2012 6.603 6.670 6.553 6.653 107,289 +0.01(+0.17%)
Mar 22, 2012 6.564 6.642 6.497 6.642 21,502 +0.01(+0.17%)
Mar 21, 2012 6.503 6.642 6.497 6.631 72,107 +0.11(+1.62%)
Mar 20, 2012 6.331 6.525 6.253 6.525 32,432 +0.18(+2.80%)
Mar 19, 2012 6.470 6.547 6.275 6.348 49,317 -0.05(-0.78%)
Mar 16, 2012 6.497 6.497 6.381 6.397 14,411 -0.17(-2.66%)
Mar 15, 2012 6.559 6.609 6.536 6.572 20,171 -0.00(-0.04%)
Mar 14, 2012 6.570 6.647 6.570 6.575 34,242 +0.04(+0.58%)
Mar 13, 2012 6.497 6.609 6.442 6.537 34,721 +0.08(+1.21%)
Mar 12, 2012 6.259 6.505 6.225 6.459 41,776 +0.22(+3.56%)
Mar 09, 2012 6.248 6.248 6.170 6.236 17,160 -0.01(-0.18%)
Mar 08, 2012 6.220 6.275 6.159 6.248 21,462 +0.06(+0.90%)
Mar 07, 2012 5.953 6.192 5.881 6.192 24,887 +0.25(+4.21%)
Mar 06, 2012 5.914 5.970 5.831 5.942 74,351 +0.00(+0.00%)
Mar 05, 2012 5.981 6.081 5.915 5.942 65,574 -0.02(-0.37%)
Mar 02, 2012 5.959 6.042 5.903 5.964 90,053 +0.02(+0.37%)
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.