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
)
98.18
-2.56 (-2.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2011
4.676
4.698
4.620
4.642
8,305
-0.03(-0.71%)
Aug 30, 2011
4.642
4.698
4.592
4.676
24,833
-0.06(-1.17%)
Aug 29, 2011
4.498
4.814
4.459
4.731
67,418
+0.34(+7.71%)
Aug 26, 2011
4.620
4.720
4.320
4.392
86,647
-0.30(-6.39%)
Aug 25, 2011
4.059
5.081
4.059
4.692
305,909
+1.03(+28.03%)
Aug 24, 2011
3.654
3.676
3.654
3.665
5,108
-0.02(-0.45%)
Aug 23, 2011
3.609
3.715
3.510
3.682
35,980
+0.08(+2.16%)
Aug 22, 2011
3.987
3.987
3.487
3.604
47,644
-0.30(-7.68%)
Aug 19, 2011
3.982
4.026
3.887
3.904
66,091
-0.17(-4.09%)
Aug 18, 2011
4.081
4.109
3.970
4.070
49,832
-0.04(-0.95%)
Aug 17, 2011
4.170
4.170
4.087
4.109
12,414
-0.06(-1.46%)
Aug 16, 2011
4.220
4.304
4.170
4.170
12,209
-0.13(-3.10%)
Aug 15, 2011
4.215
4.442
4.215
4.304
17,446
+0.12(+2.79%)
Aug 12, 2011
4.320
4.390
4.187
4.187
22,267
-0.07(-1.57%)
Aug 11, 2011
4.365
4.398
4.159
4.254
39,646
-0.14(-3.16%)
Aug 10, 2011
4.431
4.448
4.243
4.392
18,957
-0.04(-1.00%)
Aug 09, 2011
4.415
4.531
4.209
4.437
116,381
+0.01(+0.13%)
Aug 08, 2011
4.448
4.492
4.276
4.431
85,529
-0.14(-3.04%)
Aug 05, 2011
4.742
4.742
4.570
4.570
29,120
-0.08(-1.67%)
Aug 04, 2011
4.665
4.753
4.631
4.648
31,130
-0.04(-0.83%)
Aug 03, 2011
4.633
4.720
4.622
4.687
19,331
+0.03(+0.60%)
Aug 02, 2011
4.659
4.709
4.626
4.659
11,672
+0.01(+0.12%)
Aug 01, 2011
4.681
4.720
4.631
4.653
12,450
+0.01(+0.12%)
Jul 29, 2011
4.637
4.737
4.613
4.648
70,350
+0.01(+0.12%)
Jul 28, 2011
4.668
4.726
4.637
4.642
15,868
-0.06(-1.18%)
Jul 27, 2011
4.738
4.738
4.653
4.698
8,136
-0.06(-1.28%)
Jul 26, 2011
4.665
4.759
4.609
4.759
26,444
+0.12(+2.63%)
Jul 25, 2011
4.565
4.642
4.565
4.637
19,223
+0.04(+0.85%)
Jul 22, 2011
4.620
4.665
4.581
4.598
34,975
+0.00(+0.00%)
Jul 21, 2011
4.620
4.620
4.553
4.598
25,353
-0.02(-0.48%)
Jul 20, 2011
4.537
4.620
4.526
4.620
18,928
+0.08(+1.84%)
Jul 19, 2011
4.587
4.587
4.531
4.537
74,681
-0.02(-0.49%)
Jul 18, 2011
4.570
4.626
4.559
4.559
17,745
-0.05(-1.08%)
Jul 15, 2011
4.665
4.665
4.576
4.609
8,721
-0.04(-0.84%)
Jul 14, 2011
4.609
4.665
4.609
4.648
35,312
+0.04(+0.84%)
Jul 13, 2011
4.659
4.659
4.609
4.609
17,368
-0.03(-0.60%)
Jul 12, 2011
4.637
4.653
4.637
4.637
7,727
+0.00(+0.00%)
Jul 11, 2011
4.587
4.659
4.587
4.637
36,936
+0.01(+0.12%)
Jul 08, 2011
4.565
4.659
4.565
4.631
13,403
+0.02(+0.36%)
Jul 07, 2011
4.653
4.653
4.587
4.615
50,743
+0.02(+0.36%)
Jul 06, 2011
4.631
4.653
4.576
4.598
38,996
-0.01(-0.24%)
Jul 05, 2011
4.648
4.692
4.581
4.609
30,667
-0.04(-0.84%)
Jul 01, 2011
4.681
4.681
4.626
4.648
32,140
-0.05(-1.06%)
Jun 30, 2011
4.781
4.798
4.698
4.698
67,098
-0.04(-0.82%)
Jun 29, 2011
4.748
4.826
4.720
4.737
43,547
+0.02(+0.35%)
Jun 28, 2011
4.726
4.845
4.620
4.720
40,116
+0.00(+0.00%)
Jun 27, 2011
4.537
4.859
4.537
4.720
75,407
+0.21(+4.55%)
Jun 24, 2011
4.454
4.587
4.426
4.515
1,894,354
+0.08(+1.75%)
Jun 23, 2011
4.548
4.659
4.431
4.437
95,524
-0.19(-4.08%)
Jun 22, 2011
4.770
4.787
4.587
4.626
55,153
-0.17(-3.48%)
Jun 21, 2011
4.748
4.909
4.615
4.792
116,919
+0.05(+1.05%)
Jun 20, 2011
4.776
4.859
4.676
4.742
71,189
+0.06(+1.18%)
Jun 17, 2011
4.548
4.842
4.542
4.687
75,515
+0.19(+4.33%)
Jun 16, 2011
4.293
4.620
4.220
4.492
65,432
+0.20(+4.66%)
Jun 15, 2011
4.442
4.515
4.237
4.293
104,899
-0.17(-3.86%)
Jun 14, 2011
4.504
4.592
4.426
4.465
78,520
+0.01(+0.25%)
Jun 13, 2011
4.520
4.631
4.426
4.454
50,836
-0.04(-0.87%)
Jun 10, 2011
4.609
4.659
4.448
4.492
69,835
-0.16(-3.35%)
Jun 09, 2011
4.681
4.692
4.598
4.648
36,351
-0.03(-0.59%)
Jun 08, 2011
4.759
4.759
4.653
4.676
35,947
-0.11(-2.32%)
Jun 07, 2011
4.892
4.892
4.765
4.787
20,576
-0.05(-1.03%)
Jun 06, 2011
5.020
5.020
4.831
4.837
53,601
-0.15(-3.01%)
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
.