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 30, 2008 4.864 5.153 4.720 5.153 27,031 +0.17(+3.46%)
May 29, 2008 4.887 4.981 4.859 4.981 11,120 +0.23(+4.79%)
May 28, 2008 4.659 4.914 4.659 4.753 28,281 +0.06(+1.18%)
May 27, 2008 4.998 4.998 4.537 4.698 71,623 -0.34(-6.83%)
May 26, 2008 5.275 5.364 4.454 5.042 183,837 +0.00(+0.00%)
May 23, 2008 5.275 5.364 4.454 5.042 183,837 -0.37(-6.87%)
May 22, 2008 5.520 5.630 5.414 5.414 3,634 -0.01(-0.20%)
May 21, 2008 5.514 5.559 5.425 5.425 8,823 -0.11(-1.97%)
May 20, 2008 5.403 5.548 5.403 5.534 10,871 +0.01(+0.16%)
May 19, 2008 5.453 5.609 5.453 5.525 21,303 +0.09(+1.74%)
May 16, 2008 5.553 5.609 5.259 5.431 17,046 -0.19(-3.36%)
May 15, 2008 5.597 5.736 5.414 5.620 19,778 -0.10(-1.75%)
May 14, 2008 5.714 5.753 5.553 5.720 33,849 +0.03(+0.59%)
May 13, 2008 5.742 5.797 5.564 5.686 13,839 -0.02(-0.39%)
May 12, 2008 5.581 5.736 5.553 5.709 13,713 +0.04(+0.69%)
May 09, 2008 5.647 5.703 5.581 5.670 12,168 -0.16(-2.67%)
May 08, 2008 5.825 5.825 5.720 5.825 9,025 +0.00(+0.00%)
May 07, 2008 5.720 6.075 5.714 5.825 29,713 +0.10(+1.75%)
May 06, 2008 5.342 5.803 5.342 5.725 48,717 +0.32(+5.85%)
May 05, 2008 6.047 6.047 5.175 5.409 101,837 -0.56(-9.31%)
May 02, 2008 6.225 6.225 5.781 5.964 37,006 -0.14(-2.27%)
May 01, 2008 5.942 6.108 5.942 6.103 79,273 +0.14(+2.42%)
Apr 30, 2008 6.292 6.297 5.692 5.958 18,472 -0.34(-5.46%)
Apr 29, 2008 6.297 6.303 6.253 6.303 18,703 -0.02(-0.26%)
Apr 28, 2008 5.742 6.330 5.736 6.319 44,215 +0.65(+11.46%)
Apr 25, 2008 5.681 5.681 5.642 5.670 33,315 -0.01(-0.20%)
Apr 24, 2008 5.675 5.703 5.640 5.681 5,582 -0.01(-0.10%)
Apr 23, 2008 5.536 5.711 5.498 5.686 13,941 +0.12(+2.09%)
Apr 22, 2008 5.575 5.686 5.341 5.570 25,870 -0.12(-2.15%)
Apr 21, 2008 5.398 5.692 5.398 5.692 30,613 +0.32(+6.00%)
Apr 18, 2008 5.203 5.453 5.187 5.370 25,740 +0.12(+2.22%)
Apr 17, 2008 5.203 5.281 5.181 5.253 26,205 -0.01(-0.11%)
Apr 16, 2008 5.114 5.298 5.114 5.259 24,752 +0.11(+2.05%)
Apr 15, 2008 5.042 5.153 5.026 5.153 28,087 +0.05(+0.98%)
Apr 14, 2008 5.009 5.120 5.009 5.103 32,430 +0.09(+1.77%)
Apr 11, 2008 5.037 5.042 4.970 5.014 26,313 -0.07(-1.31%)
Apr 10, 2008 5.003 5.081 5.003 5.081 12,663 +0.00(+0.00%)
Apr 09, 2008 5.048 5.109 5.048 5.081 17,647 -0.02(-0.44%)
Apr 08, 2008 5.037 5.125 4.998 5.103 53,159 -0.03(-0.54%)
Apr 07, 2008 5.156 5.225 5.026 5.131 48,274 -0.01(-0.22%)
Apr 04, 2008 5.109 5.237 5.081 5.142 18,868 +0.01(+0.11%)
Apr 03, 2008 5.170 5.214 5.087 5.137 21,157 +0.08(+1.65%)
Apr 02, 2008 5.153 5.264 5.037 5.053 34,453 +0.03(+0.66%)
Apr 01, 2008 5.114 5.270 5.020 5.020 27,350 +0.07(+1.46%)
Mar 31, 2008 4.859 5.037 4.859 4.948 51,016 +0.03(+0.68%)
Mar 28, 2008 4.914 4.931 4.803 4.914 4,682 +0.13(+2.79%)
Mar 27, 2008 4.964 4.998 4.776 4.781 26,556 -0.18(-3.69%)
Mar 26, 2008 5.059 5.059 4.953 4.964 9,565 -0.12(-2.30%)
Mar 25, 2008 5.031 5.081 4.942 5.081 77,836 +0.09(+1.89%)
Mar 24, 2008 4.753 5.042 4.753 4.987 43,149 +0.22(+4.66%)
Mar 21, 2008 4.970 4.998 4.765 4.765 15,659 +0.00(+0.00%)
Mar 20, 2008 4.970 4.998 4.765 4.765 15,659 -0.23(-4.67%)
Mar 19, 2008 4.903 5.059 4.820 4.998 20,016 +0.00(+0.00%)
Mar 18, 2008 4.909 5.026 4.892 4.998 27,192 +0.04(+0.90%)
Mar 17, 2008 4.948 5.053 4.948 4.953 25,040 +0.01(+0.11%)
Mar 14, 2008 5.142 5.164 4.859 4.948 54,062 -0.11(-2.20%)
Mar 13, 2008 5.164 5.164 4.992 5.059 44,919 -0.09(-1.73%)
Mar 12, 2008 5.320 5.364 5.042 5.148 51,359 -0.01(-0.22%)
Mar 11, 2008 5.242 5.242 5.098 5.159 19,097 +0.02(+0.32%)
Mar 10, 2008 5.164 5.164 5.103 5.142 15,757 +0.02(+0.43%)
Mar 07, 2008 5.009 5.164 5.009 5.120 15,396 -0.04(-0.86%)
Mar 06, 2008 5.137 5.164 5.026 5.164 41,436 +0.03(+0.54%)
Mar 05, 2008 5.137 5.203 5.087 5.137 27,854 -0.01(-0.11%)
Mar 04, 2008 5.092 5.164 5.092 5.142 28,771 +0.04(+0.76%)
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.