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
)
98.17
+1.52 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Feb 26, 2010
8.705
8.979
8.419
8.873
105,708
+0.08(+0.89%)
Feb 25, 2010
8.778
8.860
8.727
8.794
13,652
-0.02(-0.27%)
Feb 24, 2010
8.979
8.979
8.806
8.818
6,900
-0.16(-1.80%)
Feb 23, 2010
8.778
8.979
8.778
8.979
27,812
+0.13(+1.46%)
Feb 22, 2010
8.912
8.968
8.789
8.850
11,382
-0.12(-1.37%)
Feb 19, 2010
9.019
9.058
8.850
8.974
8,085
-0.01(-0.06%)
Feb 18, 2010
9.086
9.086
8.873
8.979
3,920
+0.04(+0.50%)
Feb 17, 2010
9.108
9.108
8.744
8.935
31,895
-0.04(-0.50%)
Feb 16, 2010
8.604
9.361
8.413
8.979
90,205
+0.36(+4.16%)
Feb 12, 2010
8.441
8.620
8.620
8.620
55,271
+0.13(+1.59%)
Feb 11, 2010
8.531
8.609
8.262
8.486
28,235
+0.01(+0.13%)
Feb 10, 2010
8.693
8.693
8.104
8.475
99,619
-0.19(-2.14%)
Feb 09, 2010
8.469
8.660
8.385
8.660
32,373
+0.04(+0.46%)
Feb 08, 2010
8.744
8.744
8.620
8.620
26,152
-0.01(-0.13%)
Feb 05, 2010
8.615
8.761
8.615
8.632
19,650
+0.01(+0.07%)
Feb 04, 2010
8.744
8.862
8.626
8.626
45,214
-0.26(-2.90%)
Feb 03, 2010
8.845
8.918
8.599
8.884
29,176
+0.05(+0.56%)
Feb 02, 2010
8.974
8.974
8.800
8.835
27,183
-0.10(-1.12%)
Feb 01, 2010
8.626
8.935
8.469
8.935
82,087
+0.38(+4.46%)
Jan 29, 2010
9.675
9.675
8.256
8.553
158,683
-1.23(-12.56%)
Jan 28, 2010
9.439
9.815
9.237
9.781
216,888
+0.86(+9.69%)
Jan 27, 2010
8.946
8.963
8.806
8.918
32,130
-0.06(-0.62%)
Jan 26, 2010
8.834
8.974
8.834
8.974
21,531
+0.00(+0.00%)
Jan 25, 2010
8.749
8.974
8.749
8.974
42,102
+0.21(+2.37%)
Jan 22, 2010
8.834
8.890
8.705
8.766
62,906
-0.16(-1.78%)
Jan 21, 2010
8.878
8.957
8.761
8.925
24,426
-0.04(-0.42%)
Jan 20, 2010
8.710
8.963
8.710
8.963
31,463
+0.11(+1.27%)
Jan 19, 2010
8.749
8.974
8.626
8.850
68,137
+0.00(+0.00%)
Jan 15, 2010
8.693
8.850
8.850
8.850
48,140
+0.08(+0.90%)
Jan 14, 2010
8.637
8.873
8.637
8.772
32,034
+0.18(+2.09%)
Jan 13, 2010
8.710
8.890
8.379
8.592
129,867
-0.17(-1.92%)
Jan 12, 2010
8.435
8.766
8.396
8.761
83,207
+0.38(+4.48%)
Jan 11, 2010
8.245
8.508
8.105
8.385
41,953
+0.06(+0.74%)
Jan 08, 2010
8.312
8.385
8.062
8.323
46,635
-0.06(-0.74%)
Jan 07, 2010
8.475
8.520
8.222
8.385
58,618
-0.10(-1.12%)
Jan 06, 2010
8.974
8.974
8.323
8.480
158,173
-0.35(-4.00%)
Jan 05, 2010
8.789
8.929
8.778
8.834
142,300
-0.01(-0.06%)
Jan 04, 2010
8.699
8.929
8.688
8.839
82,274
+0.09(+1.03%)
Dec 31, 2009
8.693
8.749
8.749
8.749
26,031
+0.07(+0.84%)
Dec 30, 2009
8.744
8.755
8.564
8.677
25,885
-0.10(-1.09%)
Dec 29, 2009
8.424
8.778
8.394
8.772
27,851
+0.29(+3.44%)
Dec 28, 2009
8.379
8.491
8.020
8.480
63,732
-0.10(-1.18%)
Dec 24, 2009
8.424
8.581
8.424
8.581
13,737
+0.16(+1.93%)
Dec 23, 2009
8.494
8.559
8.419
8.419
12,309
-0.08(-0.92%)
Dec 22, 2009
8.592
8.968
8.402
8.497
64,978
-0.01(-0.07%)
Dec 21, 2009
8.469
8.587
8.239
8.503
39,834
-0.05(-0.59%)
Dec 18, 2009
8.273
8.637
8.205
8.553
66,294
+0.25(+2.97%)
Dec 17, 2009
8.727
8.912
8.233
8.306
80,684
-0.44(-5.00%)
Dec 16, 2009
8.907
9.007
8.587
8.744
46,121
-0.01(-0.06%)
Dec 15, 2009
8.968
9.249
8.721
8.749
82,524
-0.35(-3.82%)
Dec 14, 2009
8.845
9.114
8.465
9.097
117,226
+0.34(+3.91%)
Dec 11, 2009
9.058
9.243
8.526
8.755
110,830
-0.27(-3.04%)
Dec 10, 2009
9.378
9.439
9.013
9.030
83,761
-0.29(-3.13%)
Dec 09, 2009
9.484
9.484
9.288
9.322
32,801
-0.13(-1.42%)
Dec 08, 2009
9.394
9.484
9.103
9.456
56,979
+0.10(+1.08%)
Dec 07, 2009
9.535
9.535
9.165
9.355
108,400
+0.08(+0.85%)
Dec 04, 2009
9.619
9.759
9.249
9.277
83,904
-0.26(-2.71%)
Dec 03, 2009
9.826
9.913
9.456
9.535
87,229
-0.17(-1.73%)
Dec 02, 2009
9.198
9.810
9.198
9.703
141,276
+0.55(+6.00%)
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
.