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

John B Sanfilippo (NQ: JBSS )

96.75 -1.02 (-1.04%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 10, 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, 2012 9.635 9.696 9.380 9.419 69,004 -0.18(-1.91%)
Jul 30, 2012 9.991 10.06 9.568 9.602 102,969 -0.42(-4.21%)
Jul 27, 2012 9.657 10.12 9.568 10.02 78,525 +0.43(+4.52%)
Jul 26, 2012 9.907 9.907 9.280 9.591 119,640 -0.21(-2.15%)
Jul 25, 2012 9.668 9.907 9.530 9.802 116,433 +0.20(+2.08%)
Jul 24, 2012 9.252 9.652 9.163 9.602 123,728 +0.41(+4.41%)
Jul 23, 2012 9.280 9.441 8.941 9.196 151,822 -0.19(-2.01%)
Jul 20, 2012 10.32 10.36 9.380 9.385 206,486 -1.00(-9.63%)
Jul 19, 2012 10.34 10.62 10.34 10.38 102,073 -0.01(-0.11%)
Jul 18, 2012 10.67 10.70 10.37 10.40 174,706 -0.37(-3.41%)
Jul 17, 2012 10.78 10.82 10.66 10.76 80,106 +0.00(+0.00%)
Jul 16, 2012 10.64 10.92 10.53 10.76 278,779 +0.12(+1.15%)
Jul 13, 2012 10.32 10.70 10.26 10.64 180,816 +0.39(+3.79%)
Jul 12, 2012 10.23 10.36 10.16 10.25 117,735 -0.14(-1.39%)
Jul 11, 2012 10.42 10.44 10.23 10.40 225,574 +0.01(+0.11%)
Jul 10, 2012 10.55 10.55 10.36 10.38 142,327 -0.03(-0.32%)
Jul 09, 2012 10.37 10.50 10.30 10.42 179,371 +0.07(+0.70%)
Jul 06, 2012 10.34 10.40 10.02 10.35 162,711 -0.08(-0.75%)
Jul 05, 2012 10.57 10.58 10.22 10.42 157,536 -0.12(-1.11%)
Jul 03, 2012 10.55 10.72 10.46 10.54 296,977 +0.09(+0.90%)
Jul 02, 2012 10.27 10.56 9.941 10.45 413,971 +0.53(+5.38%)
Jun 29, 2012 9.557 10.01 9.435 9.913 437,366 +0.54(+5.81%)
Jun 28, 2012 9.085 9.496 9.085 9.369 273,610 +0.29(+3.24%)
Jun 27, 2012 8.797 9.152 8.724 9.074 368,827 +0.33(+3.75%)
Jun 26, 2012 8.819 8.819 8.608 8.747 115,898 +0.02(+0.25%)
Jun 25, 2012 8.474 8.858 8.424 8.724 264,404 +0.24(+2.88%)
Jun 22, 2012 8.591 8.685 8.352 8.480 2,022,769 -0.13(-1.55%)
Jun 21, 2012 8.785 8.802 8.469 8.613 70,915 -0.17(-1.96%)
Jun 20, 2012 8.808 8.808 8.536 8.785 111,308 -0.01(-0.13%)
Jun 19, 2012 8.724 8.946 8.674 8.797 156,479 +0.14(+1.60%)
Jun 18, 2012 8.186 8.719 8.063 8.658 203,197 +0.47(+5.77%)
Jun 15, 2012 8.152 8.247 8.086 8.186 83,734 +0.04(+0.55%)
Jun 14, 2012 8.019 8.213 7.936 8.141 177,893 +0.16(+2.02%)
Jun 13, 2012 7.803 8.058 7.691 7.980 71,250 +0.04(+0.56%)
Jun 12, 2012 8.019 8.136 7.775 7.936 135,764 -0.06(-0.76%)
Jun 11, 2012 8.202 8.218 7.794 7.997 71,522 -0.18(-2.17%)
Jun 08, 2012 7.769 8.208 7.714 8.175 57,231 +0.38(+4.84%)
Jun 07, 2012 7.858 7.952 7.708 7.797 26,362 +0.01(+0.07%)
Jun 06, 2012 7.747 7.997 7.203 7.791 35,765 +0.19(+2.48%)
Jun 05, 2012 7.675 7.841 7.181 7.603 38,560 -0.06(-0.80%)
Jun 04, 2012 7.841 7.841 7.636 7.664 56,569 -0.20(-2.54%)
Jun 01, 2012 7.952 7.991 7.780 7.864 60,327 -0.18(-2.28%)
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%)
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.