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 (%)
Mar 31, 2010
8.413
8.481
8.234
8.312
68,169
-0.16(-1.85%)
Mar 30, 2010
8.587
8.610
8.430
8.470
88,599
-0.12(-1.44%)
Mar 29, 2010
8.649
8.722
8.441
8.593
33,478
-0.03(-0.39%)
Mar 26, 2010
8.643
8.789
8.542
8.627
15,266
-0.07(-0.77%)
Mar 25, 2010
8.655
8.806
8.632
8.694
24,241
-0.11(-1.27%)
Mar 24, 2010
8.772
8.806
8.458
8.806
26,395
-0.02(-0.19%)
Mar 23, 2010
8.739
8.834
8.739
8.823
20,030
+0.03(+0.38%)
Mar 22, 2010
8.817
8.829
8.677
8.789
11,618
+0.08(+0.97%)
Mar 19, 2010
8.969
9.103
8.447
8.705
105,260
-0.27(-3.00%)
Mar 18, 2010
9.131
9.221
8.974
8.974
26,635
-0.12(-1.36%)
Mar 17, 2010
9.242
9.272
9.081
9.098
26,914
-0.15(-1.64%)
Mar 16, 2010
9.171
9.249
9.171
9.249
11,442
+0.05(+0.55%)
Mar 15, 2010
9.199
9.221
9.008
9.199
29,080
-0.05(-0.55%)
Mar 12, 2010
9.255
9.255
9.036
9.249
23,845
-0.01(-0.06%)
Mar 11, 2010
9.249
9.283
9.232
9.255
15,168
-0.02(-0.18%)
Mar 10, 2010
9.255
9.457
9.171
9.272
14,130
+0.08(+0.85%)
Mar 09, 2010
9.221
9.255
9.035
9.193
32,849
-0.08(-0.91%)
Mar 08, 2010
9.075
9.350
9.058
9.277
45,917
+0.16(+1.78%)
Mar 05, 2010
9.058
9.143
9.047
9.115
121,302
+0.03(+0.31%)
Mar 04, 2010
8.890
9.087
8.873
9.087
15,901
+0.13(+1.50%)
Mar 03, 2010
8.974
8.997
8.829
8.952
26,291
-0.09(-0.99%)
Mar 02, 2010
8.873
9.064
8.868
9.042
27,206
+0.13(+1.51%)
Mar 01, 2010
8.862
8.980
8.677
8.907
36,411
+0.03(+0.38%)
Feb 26, 2010
8.705
8.980
8.419
8.873
105,702
+0.08(+0.89%)
Feb 25, 2010
8.778
8.861
8.728
8.795
13,651
-0.02(-0.27%)
Feb 24, 2010
8.980
8.980
8.806
8.819
6,899
-0.16(-1.80%)
Feb 23, 2010
8.778
8.980
8.778
8.980
27,810
+0.13(+1.46%)
Feb 22, 2010
8.913
8.969
8.789
8.851
11,381
-0.12(-1.38%)
Feb 19, 2010
9.019
9.058
8.851
8.974
8,085
-0.01(-0.06%)
Feb 18, 2010
9.086
9.087
8.873
8.980
3,920
+0.04(+0.50%)
Feb 17, 2010
9.109
9.109
8.744
8.935
31,893
-0.04(-0.50%)
Feb 16, 2010
8.604
9.361
8.413
8.980
90,200
+0.36(+4.16%)
Feb 12, 2010
8.441
8.621
8.621
8.621
55,268
+0.13(+1.59%)
Feb 11, 2010
8.531
8.610
8.262
8.486
28,233
+0.01(+0.13%)
Feb 10, 2010
8.694
8.694
8.105
8.475
99,613
-0.19(-2.14%)
Feb 09, 2010
8.470
8.660
8.385
8.660
32,371
+0.04(+0.46%)
Feb 08, 2010
8.744
8.744
8.621
8.621
26,150
-0.01(-0.13%)
Feb 05, 2010
8.615
8.761
8.615
8.632
19,648
+0.01(+0.07%)
Feb 04, 2010
8.744
8.862
8.627
8.627
45,211
-0.26(-2.90%)
Feb 03, 2010
8.845
8.918
8.599
8.885
29,174
+0.05(+0.56%)
Feb 02, 2010
8.974
8.974
8.800
8.835
27,181
-0.10(-1.12%)
Feb 01, 2010
8.627
8.935
8.470
8.935
82,082
+0.38(+4.46%)
Jan 29, 2010
9.675
9.675
8.256
8.554
158,674
-1.23(-12.56%)
Jan 28, 2010
9.440
9.816
9.238
9.782
216,875
+0.86(+9.69%)
Jan 27, 2010
8.946
8.963
8.806
8.918
32,128
-0.06(-0.63%)
Jan 26, 2010
8.834
8.975
8.834
8.974
21,529
+0.00(+0.00%)
Jan 25, 2010
8.750
8.974
8.750
8.974
42,100
+0.21(+2.37%)
Jan 22, 2010
8.834
8.890
8.705
8.767
62,902
-0.16(-1.78%)
Jan 21, 2010
8.879
8.958
8.761
8.926
24,425
-0.04(-0.42%)
Jan 20, 2010
8.711
8.963
8.711
8.963
31,462
+0.11(+1.27%)
Jan 19, 2010
8.750
8.974
8.627
8.851
68,133
+0.00(+0.00%)
Jan 15, 2010
8.694
8.851
8.851
8.851
48,137
+0.08(+0.90%)
Jan 14, 2010
8.638
8.873
8.638
8.772
32,032
+0.18(+2.09%)
Jan 13, 2010
8.711
8.890
8.380
8.593
129,859
-0.17(-1.92%)
Jan 12, 2010
8.436
8.767
8.397
8.761
83,202
+0.38(+4.48%)
Jan 11, 2010
8.245
8.509
8.105
8.385
41,950
+0.06(+0.74%)
Jan 08, 2010
8.312
8.385
8.063
8.324
46,632
-0.06(-0.74%)
Jan 07, 2010
8.475
8.520
8.223
8.385
58,615
-0.10(-1.12%)
Jan 06, 2010
8.974
8.974
8.324
8.481
158,164
-0.35(-4.00%)
Jan 05, 2010
8.789
8.929
8.778
8.834
142,291
-0.01(-0.06%)
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
.