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, 2007 6.147 6.203 6.142 6.142 45,412 -0.07(-1.07%)
May 30, 2007 6.108 6.264 6.108 6.208 29,470 +0.09(+1.45%)
May 29, 2007 6.364 6.364 6.092 6.119 120,231 -0.25(-3.92%)
May 25, 2007 6.364 6.369 6.330 6.369 25,811 -0.01(-0.09%)
May 24, 2007 6.475 6.614 6.325 6.375 40,093 -0.09(-1.37%)
May 23, 2007 6.658 6.658 6.353 6.464 73,102 -0.19(-2.84%)
May 22, 2007 6.647 6.691 6.647 6.653 20,747 +0.05(+0.76%)
May 21, 2007 6.508 6.719 6.447 6.603 60,507 +0.19(+2.94%)
May 18, 2007 6.553 6.608 6.297 6.414 82,596 -0.18(-2.70%)
May 17, 2007 6.814 6.814 6.564 6.591 134,587 -0.16(-2.38%)
May 16, 2007 6.775 6.852 6.719 6.753 95,741 -0.02(-0.33%)
May 15, 2007 7.025 7.063 6.725 6.775 127,492 -0.19(-2.79%)
May 14, 2007 6.936 7.036 6.936 6.969 43,660 -0.15(-2.11%)
May 11, 2007 6.797 7.119 6.791 7.119 41,357 +0.32(+4.65%)
May 10, 2007 6.791 6.830 6.719 6.802 103,946 +0.02(+0.33%)
May 09, 2007 6.858 6.858 6.719 6.780 120,969 -0.03(-0.49%)
May 08, 2007 7.191 7.191 6.419 6.814 214,739 -0.96(-12.29%)
May 07, 2007 7.652 7.774 7.511 7.769 62,625 +0.16(+2.12%)
May 04, 2007 7.584 7.641 7.580 7.608 23,606 +0.08(+1.11%)
May 03, 2007 7.397 7.547 7.397 7.524 15,305 +0.08(+1.12%)
May 02, 2007 7.408 7.508 7.408 7.441 43,165 +0.05(+0.68%)
May 01, 2007 7.419 7.458 7.324 7.391 21,878 -0.08(-1.04%)
Apr 30, 2007 7.530 7.530 7.424 7.469 6,122 -0.08(-1.10%)
Apr 27, 2007 7.530 7.635 7.530 7.552 12,672 +0.02(+0.22%)
Apr 26, 2007 7.547 7.574 7.535 7.535 6,122 -0.04(-0.51%)
Apr 25, 2007 7.619 7.619 7.541 7.574 19,158 +0.03(+0.37%)
Apr 24, 2007 7.647 7.647 7.547 7.547 11,609 -0.06(-0.80%)
Apr 23, 2007 7.580 7.624 7.552 7.608 20,941 +0.01(+0.07%)
Apr 20, 2007 7.647 7.647 7.585 7.602 9,364 +0.02(+0.22%)
Apr 19, 2007 7.624 7.630 7.585 7.585 5,942 -0.02(-0.29%)
Apr 18, 2007 7.624 7.630 7.602 7.608 8,706 +0.03(+0.37%)
Apr 17, 2007 7.585 7.619 7.569 7.580 15,541 +0.04(+0.52%)
Apr 16, 2007 7.535 7.613 7.480 7.541 15,063 +0.00(+0.00%)
Apr 13, 2007 7.685 7.758 7.330 7.541 48,087 -0.17(-2.16%)
Apr 12, 2007 7.808 7.808 7.613 7.708 14,586 -0.09(-1.14%)
Apr 11, 2007 7.680 7.858 7.652 7.796 18,669 +0.23(+3.08%)
Apr 10, 2007 7.763 7.763 7.297 7.563 32,996 -0.03(-0.37%)
Apr 09, 2007 7.841 7.913 7.480 7.591 26,111 -0.18(-2.29%)
Apr 05, 2007 7.769 7.769 7.635 7.769 21,065 +0.01(+0.07%)
Apr 04, 2007 7.685 7.763 7.674 7.763 17,936 +0.06(+0.72%)
Apr 03, 2007 7.624 7.730 7.580 7.708 14,248 +0.11(+1.39%)
Apr 02, 2007 7.372 7.619 7.358 7.602 22,569 +0.20(+2.70%)
Mar 30, 2007 7.441 7.497 7.319 7.402 34,444 -0.12(-1.55%)
Mar 29, 2007 7.452 7.530 7.330 7.519 24,215 +0.15(+2.03%)
Mar 28, 2007 7.458 7.458 7.319 7.369 21,699 -0.13(-1.70%)
Mar 27, 2007 7.441 7.497 7.413 7.497 11,525 +0.04(+0.52%)
Mar 26, 2007 7.486 7.491 7.391 7.458 21,382 -0.05(-0.67%)
Mar 23, 2007 7.219 7.513 7.213 7.508 35,240 +0.01(+0.15%)
Mar 22, 2007 7.480 7.497 7.424 7.497 31,020 +0.00(+0.00%)
Mar 21, 2007 7.386 7.530 7.330 7.497 43,354 +0.11(+1.43%)
Mar 20, 2007 7.402 7.474 7.358 7.391 51,926 +0.05(+0.68%)
Mar 19, 2007 7.630 7.630 7.263 7.341 48,225 -0.16(-2.07%)
Mar 16, 2007 7.630 7.630 7.486 7.497 10,160 -0.11(-1.46%)
Mar 15, 2007 7.624 7.635 7.524 7.608 16,675 +0.03(+0.37%)
Mar 14, 2007 7.641 7.747 7.402 7.580 32,576 -0.13(-1.66%)
Mar 13, 2007 7.824 7.885 7.708 7.708 33,586 -0.13(-1.63%)
Mar 12, 2007 7.591 7.930 7.574 7.835 37,584 +0.03(+0.43%)
Mar 09, 2007 7.713 7.863 7.530 7.802 72,860 +0.09(+1.15%)
Mar 08, 2007 7.924 8.019 7.630 7.713 107,717 -0.14(-1.77%)
Mar 07, 2007 8.091 8.091 7.841 7.852 62,439 -0.29(-3.61%)
Mar 06, 2007 8.185 8.330 8.041 8.146 83,265 -0.06(-0.74%)
Mar 05, 2007 7.680 8.330 7.602 8.207 89,295 +0.46(+5.87%)
Mar 02, 2007 7.747 7.858 7.747 7.752 26,747 -0.05(-0.64%)
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.