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
)
94.78
+1.25 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 29, 2011
4.541
4.639
4.518
4.552
71,828
+0.01(+0.12%)
Jul 28, 2011
4.572
4.628
4.541
4.547
16,202
-0.05(-1.18%)
Jul 27, 2011
4.640
4.640
4.558
4.601
8,307
-0.06(-1.28%)
Jul 26, 2011
4.569
4.661
4.514
4.661
27,000
+0.12(+2.63%)
Jul 25, 2011
4.471
4.547
4.471
4.541
19,627
+0.04(+0.85%)
Jul 22, 2011
4.525
4.569
4.487
4.503
35,710
+0.00(+0.00%)
Jul 21, 2011
4.525
4.525
4.460
4.503
25,886
-0.02(-0.48%)
Jul 20, 2011
4.443
4.525
4.433
4.525
19,326
+0.08(+1.84%)
Jul 19, 2011
4.492
4.492
4.438
4.443
76,250
-0.02(-0.49%)
Jul 18, 2011
4.476
4.530
4.465
4.465
18,118
-0.05(-1.08%)
Jul 15, 2011
4.569
4.569
4.482
4.514
8,904
-0.04(-0.84%)
Jul 14, 2011
4.514
4.569
4.514
4.552
36,054
+0.04(+0.84%)
Jul 13, 2011
4.563
4.563
4.514
4.514
17,733
-0.03(-0.60%)
Jul 12, 2011
4.541
4.558
4.541
4.541
7,889
+0.00(+0.00%)
Jul 11, 2011
4.492
4.563
4.492
4.541
37,712
+0.01(+0.12%)
Jul 08, 2011
4.471
4.563
4.471
4.536
13,685
+0.02(+0.36%)
Jul 07, 2011
4.558
4.558
4.492
4.520
51,809
+0.02(+0.36%)
Jul 06, 2011
4.536
4.558
4.482
4.503
39,815
-0.01(-0.24%)
Jul 05, 2011
4.552
4.596
4.487
4.514
31,312
-0.04(-0.84%)
Jul 01, 2011
4.585
4.585
4.530
4.552
32,816
-0.05(-1.06%)
Jun 30, 2011
4.683
4.699
4.601
4.601
68,508
-0.04(-0.82%)
Jun 29, 2011
4.650
4.726
4.623
4.639
44,462
+0.02(+0.35%)
Jun 28, 2011
4.628
4.745
4.525
4.623
40,959
+0.00(+0.00%)
Jun 27, 2011
4.443
4.759
4.443
4.623
76,991
+0.20(+4.55%)
Jun 24, 2011
4.362
4.492
4.335
4.422
1,934,159
+0.08(+1.75%)
Jun 23, 2011
4.454
4.563
4.340
4.346
97,531
-0.18(-4.08%)
Jun 22, 2011
4.672
4.688
4.492
4.530
56,312
-0.16(-3.48%)
Jun 21, 2011
4.650
4.808
4.520
4.694
119,376
+0.05(+1.05%)
Jun 20, 2011
4.677
4.759
4.579
4.645
72,685
+0.05(+1.18%)
Jun 17, 2011
4.454
4.743
4.449
4.590
77,101
+0.19(+4.33%)
Jun 16, 2011
4.204
4.525
4.133
4.400
66,807
+0.20(+4.66%)
Jun 15, 2011
4.351
4.422
4.150
4.204
107,103
-0.17(-3.86%)
Jun 14, 2011
4.411
4.498
4.335
4.373
80,170
+0.01(+0.25%)
Jun 13, 2011
4.427
4.536
4.335
4.362
51,905
-0.04(-0.87%)
Jun 10, 2011
4.514
4.563
4.356
4.400
71,302
-0.15(-3.35%)
Jun 09, 2011
4.585
4.596
4.503
4.552
37,115
-0.03(-0.59%)
Jun 08, 2011
4.661
4.661
4.558
4.579
36,703
-0.11(-2.32%)
Jun 07, 2011
4.792
4.792
4.666
4.688
21,008
-0.05(-1.03%)
Jun 06, 2011
4.917
4.917
4.732
4.737
54,727
-0.15(-3.01%)
Jun 03, 2011
4.846
5.178
4.841
4.884
68,980
-0.06(-1.21%)
May 24, 2011
4.987
5.015
4.933
4.944
40,950
-0.01(-0.11%)
May 23, 2011
5.020
5.074
4.949
4.949
22,788
-0.15(-2.88%)
May 20, 2011
5.183
5.210
5.096
5.096
74,930
-0.09(-1.78%)
May 19, 2011
5.265
5.265
5.140
5.189
58,384
-0.04(-0.73%)
May 18, 2011
5.178
5.243
5.069
5.227
49,856
+0.04(+0.84%)
May 17, 2011
5.074
5.210
5.058
5.183
45,701
+0.13(+2.47%)
May 16, 2011
5.178
5.248
5.058
5.058
52,966
-0.17(-3.33%)
May 13, 2011
5.428
5.428
5.227
5.232
21,179
-0.18(-3.41%)
May 12, 2011
5.172
5.422
5.167
5.417
44,916
+0.21(+4.08%)
May 11, 2011
5.319
5.374
5.194
5.205
96,488
-0.16(-2.94%)
May 10, 2011
5.064
5.363
5.064
5.363
48,225
+0.30(+5.91%)
May 09, 2011
5.091
5.243
5.058
5.064
55,586
+0.00(+0.00%)
May 06, 2011
4.802
5.161
4.775
5.064
72,970
+0.29(+6.04%)
May 05, 2011
5.286
5.308
4.694
4.775
110,365
-0.52(-9.86%)
May 04, 2011
5.705
5.705
5.281
5.297
54,942
-0.39(-6.79%)
May 03, 2011
5.863
5.863
5.684
5.684
40,476
-0.16(-2.79%)
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
.