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
)
95.52
+0.74 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2009
5.558
5.635
5.499
5.575
69,261
+0.02(+0.29%)
Aug 28, 2009
5.580
5.629
5.558
5.558
11,767
-0.04(-0.78%)
Aug 27, 2009
5.488
5.635
5.466
5.602
30,486
+0.02(+0.39%)
Aug 26, 2009
5.520
5.792
5.520
5.580
40,634
+0.13(+2.29%)
Aug 25, 2009
5.569
5.830
5.455
5.455
43,846
-0.15(-2.62%)
Aug 24, 2009
5.613
5.711
5.560
5.602
14,120
-0.04(-0.77%)
Aug 21, 2009
5.711
5.847
5.575
5.645
90,926
-0.05(-0.95%)
Aug 20, 2009
5.879
5.890
5.629
5.700
127,023
+0.23(+4.17%)
Aug 19, 2009
4.694
5.738
4.694
5.471
114,274
+0.37(+7.34%)
Aug 18, 2009
4.911
5.134
4.900
5.097
17,645
+0.26(+5.43%)
Aug 17, 2009
4.786
4.917
4.770
4.835
23,165
-0.01(-0.11%)
Aug 14, 2009
4.846
4.846
4.715
4.841
5,699
+0.05(+1.02%)
Aug 13, 2009
4.884
4.884
4.697
4.792
12,377
+0.03(+0.69%)
Aug 12, 2009
4.756
4.759
4.623
4.759
1,654
+0.14(+2.94%)
Aug 11, 2009
4.705
4.726
4.541
4.623
67,998
-0.07(-1.51%)
Aug 10, 2009
4.683
4.759
4.487
4.694
9,391
+0.07(+1.53%)
Aug 07, 2009
4.498
4.637
4.498
4.623
18,000
-0.04(-0.93%)
Aug 06, 2009
4.514
4.775
4.514
4.666
4,412
+0.09(+1.90%)
Aug 05, 2009
4.672
4.672
4.524
4.579
11,259
-0.14(-2.88%)
Aug 04, 2009
4.786
4.786
4.650
4.715
19,881
+0.03(+0.70%)
Aug 03, 2009
4.677
4.732
4.650
4.683
31,041
-0.05(-1.03%)
Jul 31, 2009
4.514
4.982
4.514
4.732
121,396
+0.07(+1.52%)
Jul 30, 2009
4.498
4.699
4.498
4.661
3,861
+0.14(+3.00%)
Jul 29, 2009
4.193
4.786
4.128
4.525
105,303
+0.16(+3.61%)
Jul 28, 2009
4.525
4.525
4.220
4.367
20,390
-0.15(-3.37%)
Jul 27, 2009
3.970
4.607
3.970
4.520
53,892
+0.35(+8.34%)
Jul 24, 2009
3.916
4.405
3.916
4.172
15,753
-0.01(-0.13%)
Jul 23, 2009
4.264
4.264
4.063
4.177
10,621
-0.09(-2.04%)
Jul 22, 2009
3.872
4.558
3.872
4.264
30,690
+0.32(+7.99%)
Jul 21, 2009
3.883
4.019
3.883
3.949
4,102
-0.07(-1.63%)
Jul 20, 2009
3.883
4.014
3.883
4.014
16,812
+0.04(+1.10%)
Jul 17, 2009
3.943
3.970
3.936
3.970
3,861
+0.07(+1.81%)
Jul 16, 2009
3.862
3.959
3.862
3.900
7,538
+0.00(+0.00%)
Jul 15, 2009
4.025
4.025
3.900
3.900
4,230
-0.04(-1.10%)
Jul 14, 2009
3.872
3.987
3.862
3.943
12,410
+0.08(+1.97%)
Jul 13, 2009
3.900
3.998
3.848
3.867
26,798
-0.07(-1.80%)
Jul 10, 2009
3.862
3.938
3.862
3.938
8,630
+0.02(+0.42%)
Jul 09, 2009
3.845
3.949
3.845
3.921
25,373
-0.03(-0.83%)
Jul 08, 2009
3.851
4.023
3.834
3.954
27,386
+0.06(+1.54%)
Jul 07, 2009
3.943
3.965
3.894
3.894
6,141
-0.08(-1.92%)
Jul 06, 2009
4.095
4.095
3.943
3.970
4,133
-0.05(-1.22%)
Jul 02, 2009
3.943
4.025
3.943
4.019
735
+0.02(+0.41%)
Jul 01, 2009
3.921
4.133
3.921
4.003
5,148
+0.11(+2.94%)
Jun 30, 2009
4.144
4.220
3.878
3.889
26,570
-0.18(-4.41%)
Jun 29, 2009
3.987
4.199
3.938
4.068
4,473
+0.05(+1.22%)
Jun 26, 2009
3.823
4.019
3.823
4.019
23,420
+0.01(+0.27%)
Jun 25, 2009
3.932
4.014
3.889
4.008
12,502
+0.08(+1.94%)
Jun 24, 2009
3.807
4.025
3.807
3.932
6,803
+0.04(+0.98%)
Jun 23, 2009
3.807
3.894
3.807
3.894
6,251
+0.01(+0.14%)
Jun 22, 2009
3.845
3.900
3.807
3.889
18,756
+0.00(+0.00%)
Jun 19, 2009
3.943
3.965
3.845
3.889
7,538
-0.07(-1.65%)
Jun 18, 2009
3.807
4.123
3.789
3.954
14,179
+0.08(+1.96%)
Jun 17, 2009
3.818
3.878
3.443
3.878
67,976
-0.08(-2.06%)
Jun 16, 2009
3.872
4.056
3.834
3.959
47,396
+0.10(+2.54%)
Jun 15, 2009
3.916
4.046
3.862
3.862
41,204
-0.26(-6.33%)
Jun 12, 2009
4.106
4.226
3.867
4.123
41,630
+0.02(+0.40%)
Jun 11, 2009
4.036
4.106
3.954
4.106
10,401
+0.11(+2.72%)
Jun 10, 2009
3.959
4.196
3.949
3.998
20,486
+0.04(+1.10%)
Jun 09, 2009
3.818
4.008
3.802
3.954
37,526
+0.14(+3.71%)
Jun 08, 2009
3.835
3.878
3.802
3.813
15,030
-0.15(-3.71%)
Jun 05, 2009
3.910
4.046
3.862
3.959
7,310
+0.15(+4.00%)
Jun 04, 2009
3.872
3.992
3.644
3.807
20,079
-0.08(-2.10%)
Jun 03, 2009
3.807
3.931
3.807
3.889
6,804
-0.04(-1.11%)
Jun 02, 2009
3.987
3.987
3.807
3.932
4,136
+0.03(+0.84%)
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
.