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 (%)
Jun 29, 2012
9.653
10.11
9.530
10.01
433,031
+0.55(+5.81%)
Jun 28, 2012
9.176
9.591
9.176
9.462
270,898
+0.30(+3.24%)
Jun 27, 2012
8.885
9.244
8.812
9.165
365,172
+0.33(+3.75%)
Jun 26, 2012
8.907
8.907
8.694
8.834
114,750
+0.02(+0.25%)
Jun 25, 2012
8.559
8.946
8.509
8.812
261,784
+0.25(+2.88%)
Jun 22, 2012
8.677
8.772
8.436
8.565
2,002,722
-0.13(-1.55%)
Jun 21, 2012
8.873
8.890
8.554
8.700
70,212
-0.17(-1.96%)
Jun 20, 2012
8.896
8.896
8.621
8.873
110,205
-0.01(-0.13%)
Jun 19, 2012
8.812
9.036
8.761
8.885
154,928
+0.14(+1.60%)
Jun 18, 2012
8.268
8.806
8.144
8.744
201,183
+0.48(+5.77%)
Jun 15, 2012
8.234
8.329
8.167
8.268
82,904
+0.04(+0.55%)
Jun 14, 2012
8.099
8.296
8.015
8.223
176,130
+0.16(+2.02%)
Jun 13, 2012
7.881
8.139
7.768
8.060
70,544
+0.04(+0.56%)
Jun 12, 2012
8.099
8.217
7.853
8.015
134,418
-0.06(-0.76%)
Jun 11, 2012
8.284
8.301
7.872
8.077
70,813
-0.18(-2.17%)
Jun 08, 2012
7.847
8.290
7.791
8.256
56,664
+0.38(+4.84%)
Jun 07, 2012
7.937
8.032
7.785
7.875
26,101
+0.01(+0.07%)
Jun 06, 2012
7.825
8.077
7.275
7.869
35,411
+0.19(+2.48%)
Jun 05, 2012
7.752
7.920
7.252
7.679
38,178
-0.06(-0.80%)
Jun 04, 2012
7.920
7.920
7.712
7.740
56,008
-0.20(-2.54%)
Jun 01, 2012
8.032
8.071
7.858
7.942
59,729
-0.19(-2.28%)
May 31, 2012
8.195
8.268
8.111
8.127
27,177
-0.02(-0.21%)
May 30, 2012
8.144
8.217
8.049
8.144
29,941
-0.09(-1.09%)
May 29, 2012
7.914
8.234
7.875
8.234
30,374
+0.33(+4.19%)
May 25, 2012
8.212
8.212
7.872
7.903
30,451
-0.26(-3.16%)
May 24, 2012
8.329
8.329
8.083
8.161
35,739
-0.15(-1.76%)
May 23, 2012
7.942
8.322
7.942
8.307
67,941
+0.33(+4.08%)
May 22, 2012
7.858
7.993
7.858
7.982
51,173
+0.13(+1.64%)
May 21, 2012
7.954
8.094
7.757
7.853
88,408
-0.15(-1.82%)
May 18, 2012
8.111
8.116
7.869
7.998
51,360
-0.20(-2.46%)
May 17, 2012
8.223
8.335
8.167
8.200
52,719
-0.06(-0.68%)
May 16, 2012
8.273
8.324
8.206
8.256
51,127
-0.06(-0.67%)
May 15, 2012
8.139
8.341
7.763
8.312
62,988
+0.25(+3.13%)
May 14, 2012
8.043
8.060
7.830
8.060
86,618
+0.01(+0.07%)
May 11, 2012
7.987
8.060
7.886
8.054
93,099
+0.07(+0.84%)
May 10, 2012
7.701
8.015
7.701
7.987
107,993
+0.26(+3.34%)
May 09, 2012
7.578
7.920
7.365
7.729
103,935
-0.08(-1.08%)
May 08, 2012
8.688
8.688
7.780
7.813
135,074
-0.84(-9.72%)
May 07, 2012
8.329
8.772
8.262
8.655
163,935
+0.15(+1.78%)
May 04, 2012
8.486
8.503
8.419
8.503
67,711
+0.02(+0.20%)
May 03, 2012
8.526
8.597
8.378
8.486
73,992
-0.03(-0.33%)
May 02, 2012
8.245
8.613
8.161
8.514
143,004
+0.17(+2.08%)
May 01, 2012
8.119
8.391
8.001
8.341
110,631
+0.23(+2.84%)
Apr 30, 2012
7.931
8.189
7.667
8.111
62,942
+0.35(+4.56%)
Apr 27, 2012
7.853
7.931
7.656
7.757
73,623
-0.12(-1.50%)
Apr 26, 2012
7.909
7.909
7.791
7.875
36,607
+0.02(+0.29%)
Apr 25, 2012
7.853
7.931
7.791
7.853
52,022
+0.07(+0.86%)
Apr 24, 2012
7.752
7.813
7.533
7.785
80,763
-0.04(-0.57%)
Apr 23, 2012
7.791
7.853
7.595
7.830
60,396
+0.06(+0.71%)
Apr 20, 2012
7.656
7.853
7.572
7.775
60,879
+0.16(+2.07%)
Apr 19, 2012
7.572
7.628
7.516
7.617
59,766
+0.04(+0.59%)
Apr 18, 2012
7.426
7.572
7.426
7.572
29,377
+0.18(+2.43%)
Apr 17, 2012
7.348
7.432
7.348
7.393
26,516
+0.08(+1.07%)
Apr 16, 2012
7.432
7.432
7.314
7.314
68,731
-0.11(-1.51%)
Apr 13, 2012
7.241
7.432
7.174
7.426
37,190
+0.13(+1.77%)
Apr 12, 2012
7.196
7.308
7.196
7.297
50,964
+0.02(+0.31%)
Apr 11, 2012
7.174
7.275
7.123
7.275
20,461
+0.10(+1.41%)
Apr 10, 2012
7.241
7.275
7.135
7.174
33,633
-0.05(-0.66%)
Apr 09, 2012
7.095
7.241
7.056
7.222
46,336
+0.01(+0.19%)
Apr 05, 2012
7.208
7.241
7.039
7.208
47,875
+0.00(+0.00%)
Apr 04, 2012
7.147
7.208
7.090
7.208
41,296
+0.06(+0.82%)
Apr 03, 2012
7.101
7.168
7.084
7.149
35,461
+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
.