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 (%)
Jul 31, 2007 6.181 6.275 6.109 6.153 9,723 +0.03(+0.54%)
Jul 30, 2007 6.275 6.309 6.114 6.120 23,949 -0.14(-2.22%)
Jul 27, 2007 6.447 6.447 6.164 6.259 15,822 +0.11(+1.81%)
Jul 26, 2007 6.447 6.447 6.109 6.148 27,084 -0.34(-5.30%)
Jul 25, 2007 6.447 6.659 6.447 6.492 19,188 +0.12(+1.83%)
Jul 24, 2007 6.425 6.547 6.336 6.375 32,139 -0.15(-2.30%)
Jul 23, 2007 6.386 6.636 6.386 6.525 31,150 +0.34(+5.57%)
Jul 20, 2007 6.292 6.359 6.164 6.181 14,292 -0.02(-0.36%)
Jul 19, 2007 6.253 6.370 6.192 6.203 13,685 +0.03(+0.54%)
Jul 18, 2007 6.286 6.420 6.164 6.170 28,820 -0.12(-1.94%)
Jul 17, 2007 6.159 6.414 6.125 6.292 29,891 +0.14(+2.26%)
Jul 16, 2007 6.431 6.431 6.120 6.153 38,389 -0.12(-1.95%)
Jul 13, 2007 6.553 6.597 6.275 6.275 21,446 -0.27(-4.07%)
Jul 12, 2007 6.464 6.714 6.420 6.542 32,924 +0.15(+2.35%)
Jul 11, 2007 6.309 6.420 6.281 6.392 25,436 +0.06(+0.88%)
Jul 10, 2007 6.331 6.348 6.220 6.336 19,071 +0.21(+3.35%)
Jul 09, 2007 6.136 6.186 6.109 6.131 59,860 -0.01(-0.09%)
Jul 06, 2007 6.164 6.214 6.114 6.136 49,148 -0.05(-0.81%)
Jul 05, 2007 6.242 6.353 6.131 6.186 40,065 +0.02(+0.36%)
Jul 03, 2007 6.193 6.204 6.164 6.164 7,928 -0.01(-0.09%)
Jul 02, 2007 6.159 6.270 6.159 6.170 34,917 +0.06(+1.00%)
Jun 29, 2007 6.153 6.192 6.109 6.109 121,495 -0.02(-0.27%)
Jun 28, 2007 6.142 6.159 6.109 6.125 44,079 -0.01(-0.18%)
Jun 27, 2007 6.109 6.175 6.109 6.136 14,508 -0.02(-0.27%)
Jun 26, 2007 6.220 6.220 6.153 6.153 22,105 -0.12(-1.95%)
Jun 25, 2007 6.303 6.353 6.192 6.275 35,043 +0.04(+0.71%)
Jun 22, 2007 5.981 6.231 5.942 6.231 40,919 +0.27(+4.57%)
Jun 21, 2007 5.737 5.998 5.731 5.959 43,508 +0.19(+3.37%)
Jun 20, 2007 5.798 5.798 5.737 5.764 22,508 -0.01(-0.19%)
Jun 19, 2007 5.809 5.820 5.776 5.776 28,991 -0.04(-0.76%)
Jun 18, 2007 5.792 5.837 5.792 5.820 14,045 +0.03(+0.48%)
Jun 15, 2007 5.814 5.837 5.792 5.792 48,078 -0.04(-0.67%)
Jun 14, 2007 5.803 5.881 5.802 5.831 37,454 -0.05(-0.85%)
Jun 13, 2007 5.842 5.898 5.842 5.881 39,075 +0.02(+0.38%)
Jun 12, 2007 5.881 6.070 5.859 5.859 47,718 -0.03(-0.57%)
Jun 11, 2007 5.898 5.948 5.892 5.892 27,251 -0.03(-0.47%)
Jun 08, 2007 6.098 6.098 5.914 5.920 82,652 -0.11(-1.75%)
Jun 07, 2007 6.120 6.664 6.025 6.025 48,077 -0.07(-1.09%)
Jun 06, 2007 6.079 6.114 6.075 6.092 32,643 -0.02(-0.27%)
Jun 05, 2007 6.114 6.131 6.082 6.109 46,901 +0.01(+0.09%)
Jun 04, 2007 6.125 6.142 6.053 6.103 44,304 -0.01(-0.18%)
Jun 01, 2007 6.120 6.153 6.114 6.114 31,953 -0.03(-0.45%)
May 31, 2007 6.148 6.203 6.142 6.142 45,410 -0.07(-1.07%)
May 30, 2007 6.109 6.264 6.109 6.209 29,468 +0.09(+1.45%)
May 29, 2007 6.364 6.364 6.092 6.120 120,224 -0.25(-3.92%)
May 25, 2007 6.364 6.370 6.331 6.370 25,809 -0.01(-0.09%)
May 24, 2007 6.475 6.614 6.325 6.375 40,090 -0.09(-1.37%)
May 23, 2007 6.659 6.659 6.353 6.464 73,097 -0.19(-2.84%)
May 22, 2007 6.647 6.692 6.647 6.653 20,745 +0.05(+0.76%)
May 21, 2007 6.509 6.720 6.448 6.603 60,503 +0.19(+2.94%)
May 18, 2007 6.553 6.609 6.298 6.414 82,591 -0.18(-2.70%)
May 17, 2007 6.814 6.814 6.564 6.592 134,579 -0.16(-2.38%)
May 16, 2007 6.775 6.853 6.720 6.753 95,736 -0.02(-0.33%)
May 15, 2007 7.025 7.064 6.725 6.775 127,484 -0.19(-2.79%)
May 14, 2007 6.936 7.036 6.936 6.969 43,658 -0.15(-2.11%)
May 11, 2007 6.797 7.119 6.792 7.119 41,355 +0.32(+4.65%)
May 10, 2007 6.792 6.831 6.720 6.803 103,940 +0.02(+0.33%)
May 09, 2007 6.858 6.858 6.720 6.781 120,962 -0.03(-0.49%)
May 08, 2007 7.192 7.192 6.420 6.814 214,727 -0.96(-12.29%)
May 07, 2007 7.653 7.775 7.511 7.769 62,621 +0.16(+2.12%)
May 04, 2007 7.585 7.641 7.580 7.608 23,605 +0.08(+1.11%)
May 03, 2007 7.397 7.547 7.397 7.525 15,304 +0.08(+1.12%)
May 02, 2007 7.408 7.508 7.408 7.442 43,162 +0.05(+0.68%)
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.