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, 2006 7.191 7.669 7.191 7.669 84,321 +0.48(+6.64%)
May 30, 2006 7.291 7.402 7.147 7.191 73,743 -0.13(-1.82%)
May 26, 2006 7.358 7.519 7.213 7.324 72,669 +0.02(+0.30%)
May 25, 2006 7.436 7.469 7.252 7.302 66,865 -0.01(-0.15%)
May 24, 2006 7.563 7.563 7.175 7.313 116,078 -0.31(-4.01%)
May 23, 2006 7.719 7.774 7.436 7.619 387,028 -0.07(-0.94%)
May 22, 2006 7.758 7.774 7.608 7.691 108,104 +0.00(+0.00%)
May 19, 2006 7.624 7.796 7.624 7.691 109,190 +0.06(+0.80%)
May 18, 2006 7.658 7.747 7.497 7.630 137,256 +0.00(+0.00%)
May 17, 2006 7.547 7.763 7.274 7.630 192,150 +0.03(+0.37%)
May 16, 2006 7.785 7.785 7.524 7.602 61,688 -0.17(-2.14%)
May 15, 2006 7.658 7.774 7.591 7.769 91,819 +0.07(+0.87%)
May 12, 2006 7.552 7.780 7.552 7.702 90,062 +0.14(+1.84%)
May 11, 2006 7.619 7.824 7.491 7.563 102,617 -0.07(-0.95%)
May 10, 2006 7.585 8.052 7.585 7.635 319,588 -0.02(-0.22%)
May 09, 2006 7.841 8.046 7.469 7.652 193,621 -0.19(-2.41%)
May 08, 2006 7.502 8.396 7.502 7.841 362,838 +0.34(+4.52%)
May 05, 2006 7.452 7.869 6.991 7.502 775,654 -0.62(-7.66%)
May 04, 2006 8.330 8.391 8.113 8.124 112,147 -0.22(-2.66%)
May 03, 2006 8.502 8.552 8.346 8.346 165,199 -0.29(-3.34%)
May 02, 2006 8.796 8.852 8.568 8.635 64,874 -0.21(-2.32%)
May 01, 2006 8.702 8.968 8.702 8.840 38,920 +0.18(+2.12%)
Apr 28, 2006 8.568 8.896 8.513 8.657 112,010 +0.08(+0.97%)
Apr 27, 2006 8.829 8.907 8.574 8.574 16,994 -0.28(-3.14%)
Apr 26, 2006 8.790 8.879 8.685 8.852 87,179 +0.13(+1.53%)
Apr 25, 2006 8.890 8.890 8.541 8.718 117,056 -0.21(-2.30%)
Apr 24, 2006 9.213 9.251 8.902 8.924 269,999 -0.26(-2.84%)
Apr 21, 2006 9.279 9.301 9.035 9.185 137,075 +0.03(+0.36%)
Apr 20, 2006 9.079 9.207 9.057 9.151 166,099 +0.09(+1.04%)
Apr 19, 2006 8.957 9.057 8.952 9.057 124,140 +0.07(+0.80%)
Apr 18, 2006 8.957 9.046 8.902 8.985 63,525 +0.10(+1.13%)
Apr 17, 2006 8.957 8.990 8.835 8.885 48,557 -0.05(-0.56%)
Apr 13, 2006 8.929 8.985 8.885 8.935 85,561 +0.03(+0.37%)
Apr 12, 2006 8.835 8.968 8.824 8.902 194,399 +0.07(+0.75%)
Apr 11, 2006 8.879 8.969 8.829 8.835 69,956 +0.00(+0.00%)
Apr 10, 2006 8.902 8.902 8.813 8.835 30,190 -0.08(-0.87%)
Apr 07, 2006 8.940 8.940 8.746 8.913 68,450 +0.00(+0.00%)
Apr 06, 2006 8.718 8.940 8.691 8.913 75,924 +0.28(+3.22%)
Apr 05, 2006 8.646 8.696 8.602 8.635 21,024 +0.04(+0.52%)
Apr 04, 2006 8.707 8.724 8.585 8.591 79,822 -0.13(-1.53%)
Apr 03, 2006 8.885 8.885 8.713 8.724 32,068 -0.07(-0.76%)
Mar 31, 2006 8.668 8.829 8.529 8.790 47,935 +0.16(+1.80%)
Mar 30, 2006 8.524 8.635 8.502 8.635 25,812 +0.11(+1.30%)
Mar 29, 2006 8.346 8.563 8.335 8.524 50,534 +0.16(+1.93%)
Mar 28, 2006 8.374 8.418 8.285 8.363 46,698 -0.04(-0.53%)
Mar 27, 2006 8.607 8.735 8.357 8.407 63,235 -0.14(-1.69%)
Mar 24, 2006 8.468 8.557 8.307 8.552 79,921 +0.14(+1.65%)
Mar 23, 2006 8.335 8.456 8.252 8.413 41,778 +0.10(+1.20%)
Mar 22, 2006 8.268 8.413 8.219 8.313 95,262 +0.07(+0.81%)
Mar 21, 2006 8.385 8.474 8.235 8.246 86,831 -0.17(-2.04%)
Mar 20, 2006 8.313 8.441 8.313 8.418 70,615 +0.08(+1.00%)
Mar 17, 2006 8.374 8.418 8.252 8.335 138,395 +0.02(+0.27%)
Mar 16, 2006 8.413 8.474 8.241 8.313 49,073 -0.06(-0.66%)
Mar 15, 2006 8.274 8.591 8.246 8.368 146,571 +0.11(+1.34%)
Mar 14, 2006 8.274 8.274 8.169 8.257 59,682 -0.01(-0.13%)
Mar 13, 2006 8.274 8.446 8.202 8.268 143,150 -0.03(-0.40%)
Mar 10, 2006 8.274 8.496 8.219 8.302 202,798 +0.19(+2.40%)
Mar 09, 2006 8.013 8.174 7.969 8.107 156,560 +0.12(+1.46%)
Mar 08, 2006 7.991 8.213 7.863 7.991 301,691 -0.02(-0.28%)
Mar 07, 2006 8.105 8.291 7.941 8.013 67,553 -0.15(-1.84%)
Mar 06, 2006 8.385 8.568 8.163 8.163 89,098 -0.16(-1.93%)
Mar 03, 2006 8.163 8.435 8.141 8.324 50,516 +0.18(+2.18%)
Mar 02, 2006 8.174 8.202 8.080 8.146 86,325 -0.11(-1.34%)
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.