Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
John B Sanfilippo
(NQ:
JBSS
)
101.68
+0.85 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
7.594
7.675
7.594
7.619
29,500
+0.07(+0.88%)
Oct 29, 2009
7.725
7.758
7.553
7.553
26,614
-0.11(-1.38%)
Oct 28, 2009
7.603
7.797
7.353
7.658
50,954
-0.04(-0.51%)
Oct 27, 2009
7.636
7.725
7.608
7.697
22,206
+0.05(+0.65%)
Oct 26, 2009
7.664
7.886
7.647
7.647
93,440
-0.09(-1.22%)
Oct 23, 2009
7.769
7.786
7.108
7.741
105,807
+0.66(+9.33%)
Oct 22, 2009
7.103
7.114
7.058
7.081
35,367
+0.01(+0.08%)
Oct 21, 2009
7.119
7.208
7.014
7.075
26,700
-0.01(-0.08%)
Oct 20, 2009
7.031
7.144
6.897
7.081
28,712
+0.11(+1.51%)
Oct 19, 2009
6.936
7.086
6.889
6.975
19,741
+0.13(+1.95%)
Oct 16, 2009
7.058
7.075
6.708
6.842
67,006
-0.24(-3.37%)
Oct 15, 2009
7.119
7.186
6.786
7.081
17,313
+0.05(+0.71%)
Oct 14, 2009
7.008
7.086
6.931
7.031
17,142
-0.03(-0.39%)
Oct 13, 2009
7.092
7.214
6.969
7.058
17,965
-0.08(-1.09%)
Oct 12, 2009
6.936
7.175
6.736
7.136
67,438
+0.07(+1.02%)
Oct 09, 2009
7.053
7.178
6.914
7.064
20,639
+0.01(+0.08%)
Oct 08, 2009
6.492
7.058
6.414
7.058
71,466
+0.33(+4.87%)
Oct 07, 2009
6.625
6.892
6.575
6.731
38,610
+0.21(+3.15%)
Oct 06, 2009
6.636
6.664
6.442
6.525
9,992
-0.06(-0.93%)
Oct 05, 2009
6.653
6.659
6.553
6.586
22,719
-0.02(-0.34%)
Oct 02, 2009
6.453
6.642
6.298
6.609
42,138
+0.19(+2.94%)
Oct 01, 2009
6.531
6.664
6.042
6.420
52,577
-0.03(-0.52%)
Sep 30, 2009
6.647
6.647
6.420
6.453
33,842
-0.17(-2.52%)
Sep 29, 2009
6.509
6.664
6.442
6.620
22,197
+0.18(+2.87%)
Sep 28, 2009
6.364
6.525
6.164
6.435
26,866
+0.17(+2.64%)
Sep 25, 2009
6.414
6.509
6.270
6.270
38,047
-0.09(-1.40%)
Sep 24, 2009
6.381
6.520
6.309
6.359
17,189
+0.11(+1.69%)
Sep 23, 2009
6.264
6.525
6.253
6.253
23,061
-0.14(-2.17%)
Sep 22, 2009
6.353
6.436
6.259
6.392
50,299
+0.08(+1.32%)
Sep 21, 2009
6.464
6.464
6.248
6.309
50,430
+0.03(+0.44%)
Sep 18, 2009
6.492
6.492
6.281
6.281
34,193
-0.21(-3.17%)
Sep 17, 2009
6.731
6.731
6.286
6.486
97,645
-0.06(-0.93%)
Sep 16, 2009
6.497
6.636
6.386
6.547
70,722
-0.09(-1.42%)
Sep 15, 2009
6.592
6.670
6.470
6.642
73,412
+0.17(+2.66%)
Sep 14, 2009
6.331
6.841
6.331
6.470
69,912
+0.12(+1.84%)
Sep 11, 2009
6.670
6.703
6.231
6.353
75,433
-0.32(-4.75%)
Sep 10, 2009
6.239
6.942
6.175
6.670
89,433
+0.44(+7.04%)
Sep 09, 2009
5.998
6.392
5.884
6.231
71,682
+0.24(+3.99%)
Sep 08, 2009
5.887
6.081
5.887
5.992
49,216
+0.17(+2.96%)
Sep 04, 2009
5.553
5.864
5.553
5.820
26,371
+0.27(+4.90%)
Sep 03, 2009
5.620
5.703
5.437
5.548
17,193
-0.13(-2.25%)
Sep 02, 2009
5.609
5.703
5.437
5.676
14,623
+0.23(+4.29%)
Sep 01, 2009
5.603
5.825
5.292
5.442
45,003
-0.25(-4.39%)
Aug 31, 2009
5.676
5.753
5.614
5.692
67,832
+0.02(+0.29%)
Aug 28, 2009
5.698
5.748
5.676
5.676
11,524
-0.04(-0.78%)
Aug 27, 2009
5.603
5.753
5.581
5.720
29,857
+0.02(+0.39%)
Aug 26, 2009
5.637
5.914
5.637
5.698
39,795
+0.13(+2.29%)
Aug 25, 2009
5.687
5.953
5.570
5.570
42,941
-0.15(-2.62%)
Aug 24, 2009
5.731
5.831
5.677
5.720
13,829
-0.04(-0.77%)
Aug 21, 2009
5.831
5.970
5.692
5.764
89,050
-0.06(-0.95%)
Aug 20, 2009
6.003
6.014
5.748
5.820
124,401
+0.23(+4.17%)
Aug 19, 2009
4.793
5.859
4.793
5.587
111,915
+0.38(+7.34%)
Aug 18, 2009
5.015
5.242
5.004
5.205
17,281
+0.27(+5.43%)
Aug 17, 2009
4.887
5.020
4.870
4.937
22,687
-0.01(-0.11%)
Aug 14, 2009
4.948
4.948
4.815
4.943
5,582
+0.05(+1.02%)
Aug 13, 2009
4.987
4.987
4.796
4.893
12,122
+0.03(+0.69%)
Aug 12, 2009
4.856
4.859
4.720
4.859
1,620
+0.14(+2.94%)
Aug 11, 2009
4.804
4.826
4.637
4.720
66,595
-0.07(-1.51%)
Aug 10, 2009
4.781
4.859
4.582
4.793
9,198
+0.07(+1.53%)
Aug 07, 2009
4.593
4.734
4.593
4.720
17,628
-0.04(-0.93%)
Aug 06, 2009
4.609
4.876
4.609
4.765
4,321
+0.09(+1.90%)
Aug 05, 2009
4.770
4.770
4.619
4.676
11,027
-0.14(-2.88%)
Aug 04, 2009
4.887
4.887
4.748
4.815
19,471
+0.03(+0.70%)
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
.