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 24, 2011 5.092 5.120 5.037 5.048 40,105 -0.01(-0.11%)
May 23, 2011 5.126 5.181 5.054 5.054 22,317 -0.15(-2.88%)
May 20, 2011 5.292 5.320 5.204 5.204 73,384 -0.09(-1.78%)
May 19, 2011 5.376 5.376 5.248 5.298 57,179 -0.04(-0.73%)
May 18, 2011 5.287 5.353 5.176 5.337 48,827 +0.04(+0.84%)
May 17, 2011 5.181 5.320 5.165 5.292 44,758 +0.13(+2.47%)
May 16, 2011 5.287 5.359 5.165 5.165 51,872 -0.18(-3.33%)
May 13, 2011 5.542 5.542 5.337 5.342 20,742 -0.19(-3.41%)
May 12, 2011 5.281 5.537 5.276 5.531 43,989 +0.22(+4.08%)
May 11, 2011 5.431 5.487 5.303 5.315 94,497 -0.16(-2.94%)
May 10, 2011 5.170 5.476 5.170 5.476 47,230 +0.31(+5.91%)
May 09, 2011 5.198 5.353 5.165 5.170 54,438 +0.00(+0.00%)
May 06, 2011 4.904 5.270 4.876 5.170 71,464 +0.29(+6.04%)
May 05, 2011 5.398 5.420 4.793 4.876 108,087 -0.53(-9.86%)
May 04, 2011 5.825 5.825 5.392 5.409 53,808 -0.39(-6.79%)
May 03, 2011 5.987 5.987 5.803 5.803 39,640 -0.17(-2.79%)
May 02, 2011 6.009 6.148 5.959 5.970 29,569 -0.14(-2.27%)
Apr 29, 2011 6.525 6.525 6.109 6.109 62,245 -0.34(-5.34%)
Apr 28, 2011 6.492 6.520 6.375 6.453 26,461 -0.03(-0.51%)
Apr 27, 2011 6.397 6.486 6.375 6.486 27,653 +0.07(+1.13%)
Apr 26, 2011 6.364 6.420 6.353 6.414 32,612 +0.01(+0.09%)
Apr 25, 2011 6.386 6.420 6.336 6.409 12,104 -0.01(-0.09%)
Apr 21, 2011 6.420 6.420 6.348 6.414 8,949 -0.01(-0.09%)
Apr 20, 2011 6.386 6.425 6.331 6.420 28,730 +0.04(+0.61%)
Apr 19, 2011 6.447 6.509 6.364 6.381 34,121 -0.03(-0.43%)
Apr 18, 2011 6.386 6.459 6.342 6.409 100,582 -0.06(-0.86%)
Apr 15, 2011 6.503 6.514 6.397 6.464 42,673 -0.07(-1.02%)
Apr 14, 2011 6.409 6.581 6.392 6.531 27,833 +0.11(+1.73%)
Apr 13, 2011 6.653 6.653 6.403 6.420 20,374 -0.24(-3.67%)
Apr 12, 2011 6.708 6.770 6.664 6.664 27,700 -0.12(-1.72%)
Apr 11, 2011 6.847 6.847 6.714 6.781 23,344 -0.08(-1.21%)
Apr 08, 2011 6.908 6.908 6.697 6.864 35,196 -0.03(-0.40%)
Apr 07, 2011 6.720 6.942 6.592 6.892 109,095 +0.18(+2.73%)
Apr 06, 2011 6.475 6.714 6.461 6.708 34,922 +0.14(+2.20%)
Apr 05, 2011 6.431 6.570 6.431 6.564 25,600 +0.13(+2.07%)
Apr 04, 2011 6.459 6.475 6.375 6.431 13,815 -0.02(-0.34%)
Apr 01, 2011 6.514 6.609 6.453 6.453 23,238 -0.04(-0.68%)
Mar 31, 2011 6.431 6.509 6.386 6.497 13,544 +0.07(+1.04%)
Mar 30, 2011 6.414 6.431 6.353 6.431 44,488 +0.01(+0.09%)
Mar 29, 2011 6.414 6.425 6.353 6.425 40,566 +0.03(+0.43%)
Mar 28, 2011 6.464 6.464 6.386 6.397 34,944 -0.06(-0.86%)
Mar 25, 2011 6.531 6.531 6.436 6.453 34,656 -0.05(-0.77%)
Mar 24, 2011 6.464 6.603 6.464 6.503 21,934 +0.03(+0.52%)
Mar 23, 2011 6.381 6.497 6.275 6.470 19,127 +0.08(+1.22%)
Mar 22, 2011 6.514 6.514 6.353 6.392 25,089 -0.14(-2.21%)
Mar 21, 2011 6.470 6.592 6.420 6.536 17,421 +0.00(+0.00%)
Mar 18, 2011 6.403 6.542 6.403 6.536 44,425 +0.16(+2.44%)
Mar 17, 2011 6.503 6.503 6.325 6.381 33,689 -0.01(-0.09%)
Mar 16, 2011 6.386 6.631 6.342 6.386 103,360 +0.01(+0.17%)
Mar 15, 2011 6.231 6.442 6.231 6.375 60,564 -0.01(-0.09%)
Mar 14, 2011 6.486 6.559 6.364 6.381 12,201 -0.17(-2.63%)
Mar 11, 2011 6.592 6.620 6.536 6.553 13,348 +0.00(+0.00%)
Mar 10, 2011 6.553 6.597 6.553 6.553 24,916 -0.06(-0.84%)
Mar 09, 2011 6.664 6.664 6.570 6.609 9,030 -0.07(-1.08%)
Mar 08, 2011 6.614 6.714 6.592 6.681 14,918 +0.09(+1.43%)
Mar 07, 2011 6.597 6.642 6.525 6.586 49,189 +0.02(+0.34%)
Mar 04, 2011 6.531 6.592 6.525 6.564 21,689 -0.01(-0.08%)
Mar 03, 2011 6.536 6.609 6.525 6.570 27,793 +0.06(+0.94%)
Mar 02, 2011 6.425 6.609 6.342 6.509 22,764 +0.09(+1.38%)
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.