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
)
96.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 29, 2012
5.878
6.002
5.878
6.002
17,336
+0.00(+0.00%)
Feb 28, 2012
5.934
6.030
5.833
6.002
29,884
+0.01(+0.19%)
Feb 27, 2012
5.957
6.024
5.828
5.990
41,954
-0.01(-0.19%)
Feb 24, 2012
6.030
6.030
5.840
6.002
47,263
-0.04(-0.65%)
Feb 23, 2012
6.024
6.131
6.002
6.041
30,296
+0.02(+0.28%)
Feb 22, 2012
6.024
6.080
6.002
6.024
42,970
+0.03(+0.55%)
Feb 21, 2012
6.170
6.270
5.985
5.991
96,771
-0.18(-2.90%)
Feb 17, 2012
6.170
6.170
6.002
6.170
33,401
+0.03(+0.46%)
Feb 16, 2012
6.052
6.142
6.052
6.142
17,145
+0.06(+1.01%)
Feb 15, 2012
6.153
6.153
6.058
6.080
5,867
-0.03(-0.55%)
Feb 14, 2012
6.002
6.153
5.811
6.114
37,791
+0.17(+2.93%)
Feb 13, 2012
5.744
6.052
5.744
5.940
112,181
+0.25(+4.34%)
Feb 10, 2012
5.749
5.749
5.670
5.693
23,966
-0.05(-0.88%)
Feb 09, 2012
5.738
5.749
5.648
5.744
37,885
+0.05(+0.89%)
Feb 08, 2012
5.643
5.709
5.581
5.693
20,476
+0.10(+1.81%)
Feb 07, 2012
5.595
5.794
5.581
5.592
49,684
+0.02(+0.30%)
Feb 06, 2012
5.676
5.777
5.525
5.575
69,884
-0.13(-2.26%)
Feb 03, 2012
5.721
5.721
5.458
5.704
38,584
-0.07(-1.26%)
Feb 02, 2012
5.923
6.170
5.500
5.777
177,660
+0.20(+3.52%)
Feb 01, 2012
5.542
5.693
5.536
5.581
25,683
-0.03(-0.50%)
Jan 31, 2012
5.570
5.609
5.486
5.609
8,292
+0.11(+2.04%)
Jan 30, 2012
5.497
5.497
5.368
5.497
7,853
-0.06(-1.01%)
Jan 27, 2012
5.626
5.643
5.491
5.553
8,892
-0.06(-1.10%)
Jan 26, 2012
5.665
5.749
5.615
5.615
29,258
+0.01(+0.10%)
Jan 25, 2012
5.373
5.704
5.373
5.609
54,532
+0.23(+4.34%)
Jan 24, 2012
5.171
5.413
5.071
5.376
28,704
+0.23(+4.51%)
Jan 23, 2012
5.071
5.249
5.071
5.143
14,186
+0.03(+0.52%)
Jan 20, 2012
4.998
5.132
4.998
5.117
12,319
+0.06(+1.16%)
Jan 19, 2012
4.930
5.059
4.913
5.059
30,765
+0.15(+2.95%)
Jan 18, 2012
4.779
5.098
4.633
4.913
17,726
-0.08(-1.68%)
Jan 17, 2012
4.936
5.183
4.908
4.998
50,476
+0.11(+2.30%)
Jan 13, 2012
4.751
4.891
4.745
4.885
19,969
+0.11(+2.35%)
Jan 12, 2012
4.689
4.806
4.627
4.773
30,460
+0.10(+2.16%)
Jan 11, 2012
4.560
4.745
4.459
4.672
21,661
+0.01(+0.24%)
Jan 10, 2012
4.291
4.661
4.263
4.661
29,960
+0.43(+10.07%)
Jan 09, 2012
4.229
4.291
4.151
4.235
24,204
+0.02(+0.53%)
Jan 06, 2012
4.252
4.330
4.100
4.212
44,204
-0.08(-1.96%)
Jan 05, 2012
4.095
4.302
4.061
4.296
50,900
+0.19(+4.50%)
Jan 04, 2012
4.330
4.465
4.100
4.111
88,551
-0.12(-2.79%)
Dec 30, 2011
4.083
4.235
4.083
4.229
101,924
+0.02(+0.53%)
Dec 29, 2011
4.095
4.240
4.095
4.207
32,059
+0.12(+2.88%)
Dec 28, 2011
4.066
4.173
4.055
4.089
96,636
+0.02(+0.55%)
Dec 27, 2011
4.038
4.072
4.027
4.066
34,241
-0.01(-0.14%)
Dec 23, 2011
4.095
4.252
4.072
4.072
53,170
+0.01(+0.14%)
Dec 21, 2011
4.055
4.083
4.042
4.066
119,301
+0.00(+0.00%)
Dec 20, 2011
4.072
4.123
4.038
4.066
143,413
+0.01(+0.28%)
Dec 19, 2011
4.066
4.179
4.055
4.055
58,039
-0.01(-0.14%)
Dec 16, 2011
4.139
4.190
4.016
4.061
56,921
-0.04(-1.09%)
Dec 15, 2011
4.184
4.207
4.100
4.106
14,243
-0.04(-1.08%)
Dec 14, 2011
4.123
4.207
4.067
4.151
31,545
-0.01(-0.13%)
Dec 13, 2011
4.201
4.227
4.095
4.156
41,788
-0.04(-1.07%)
Dec 12, 2011
4.240
4.291
4.179
4.201
119,144
-0.06(-1.32%)
Dec 09, 2011
4.347
4.347
4.167
4.257
43,250
-0.09(-2.06%)
Dec 08, 2011
4.246
4.451
4.246
4.347
42,997
+0.00(+0.00%)
Dec 07, 2011
4.179
4.358
4.167
4.347
37,919
+0.18(+4.41%)
Dec 06, 2011
4.353
4.353
4.163
4.163
21,037
-0.19(-4.47%)
Dec 05, 2011
4.420
4.459
4.353
4.358
36,288
+0.01(+0.26%)
Dec 02, 2011
4.386
4.442
4.347
4.347
9,586
-0.01(-0.13%)
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
.