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 (%)
Jan 31, 2012
5.401
5.439
5.319
5.439
8,551
+0.11(+2.04%)
Jan 30, 2012
5.330
5.330
5.205
5.330
8,099
-0.05(-1.01%)
Jan 27, 2012
5.455
5.471
5.325
5.384
9,171
-0.06(-1.10%)
Jan 26, 2012
5.493
5.575
5.444
5.444
30,174
+0.01(+0.10%)
Jan 25, 2012
5.210
5.531
5.210
5.439
56,238
+0.23(+4.34%)
Jan 24, 2012
5.015
5.248
4.917
5.213
29,602
+0.23(+4.51%)
Jan 23, 2012
4.917
5.090
4.917
4.987
14,630
+0.03(+0.52%)
Jan 20, 2012
4.846
4.976
4.846
4.962
12,705
+0.06(+1.16%)
Jan 19, 2012
4.781
4.906
4.764
4.905
31,727
+0.14(+2.95%)
Jan 18, 2012
4.634
4.943
4.492
4.764
18,281
-0.08(-1.68%)
Jan 17, 2012
4.786
5.025
4.759
4.846
52,055
+0.11(+2.30%)
Jan 13, 2012
4.607
4.743
4.601
4.737
20,594
+0.11(+2.35%)
Jan 12, 2012
4.547
4.660
4.487
4.628
31,413
+0.10(+2.16%)
Jan 11, 2012
4.422
4.601
4.324
4.530
22,339
+0.01(+0.24%)
Jan 10, 2012
4.161
4.520
4.133
4.520
30,898
+0.41(+10.07%)
Jan 09, 2012
4.101
4.161
4.025
4.106
24,961
+0.02(+0.53%)
Jan 06, 2012
4.123
4.198
3.976
4.085
45,587
-0.08(-1.96%)
Jan 05, 2012
3.970
4.172
3.938
4.166
52,493
+0.18(+4.50%)
Jan 04, 2012
4.199
4.329
3.976
3.987
91,322
-0.11(-2.79%)
Dec 30, 2011
3.959
4.106
3.959
4.101
105,113
+0.02(+0.53%)
Dec 29, 2011
3.970
4.112
3.970
4.079
33,062
+0.11(+2.88%)
Dec 28, 2011
3.943
4.046
3.932
3.965
99,660
+0.02(+0.55%)
Dec 27, 2011
3.916
3.949
3.905
3.943
35,313
-0.01(-0.14%)
Dec 23, 2011
3.970
4.123
3.949
3.949
54,834
+0.01(+0.14%)
Dec 21, 2011
3.932
3.959
3.919
3.943
123,035
+0.00(+0.00%)
Dec 20, 2011
3.949
3.998
3.916
3.943
147,901
+0.01(+0.28%)
Dec 19, 2011
3.943
4.052
3.932
3.932
59,855
-0.01(-0.14%)
Dec 16, 2011
4.014
4.063
3.894
3.938
58,702
-0.04(-1.09%)
Dec 15, 2011
4.057
4.079
3.976
3.981
14,688
-0.04(-1.08%)
Dec 14, 2011
3.998
4.079
3.943
4.025
32,533
-0.01(-0.13%)
Dec 13, 2011
4.074
4.098
3.970
4.030
43,096
-0.04(-1.07%)
Dec 12, 2011
4.112
4.161
4.052
4.074
122,873
-0.05(-1.32%)
Dec 09, 2011
4.215
4.215
4.041
4.128
44,603
-0.09(-2.06%)
Dec 08, 2011
4.117
4.316
4.117
4.215
44,342
+0.00(+0.00%)
Dec 07, 2011
4.052
4.226
4.041
4.215
39,106
+0.18(+4.41%)
Dec 06, 2011
4.220
4.220
4.037
4.037
21,696
-0.19(-4.47%)
Dec 05, 2011
4.286
4.324
4.220
4.226
37,423
+0.01(+0.26%)
Dec 02, 2011
4.253
4.308
4.215
4.215
9,886
-0.01(-0.13%)
Dec 01, 2011
4.269
4.269
4.210
4.220
16,547
-0.03(-0.77%)
Nov 30, 2011
4.297
4.302
4.237
4.253
14,190
+0.02(+0.39%)
Nov 29, 2011
4.220
4.242
4.188
4.237
16,676
-0.02(-0.38%)
Nov 28, 2011
4.340
4.454
4.182
4.253
20,763
-0.01(-0.26%)
Nov 25, 2011
4.280
4.297
4.264
4.264
33,209
-0.04(-1.01%)
Nov 23, 2011
4.433
4.433
4.308
4.308
16,705
-0.18(-4.00%)
Nov 22, 2011
4.541
4.541
4.484
4.487
9,204
-0.04(-0.96%)
Nov 21, 2011
4.509
4.563
4.482
4.530
2,213
-0.03(-0.72%)
Nov 18, 2011
4.530
4.579
4.514
4.563
17,114
+0.02(+0.48%)
Nov 17, 2011
4.558
4.623
4.395
4.541
58,919
-0.04(-0.95%)
Nov 16, 2011
4.569
4.623
4.509
4.585
4,361
-0.02(-0.47%)
Nov 15, 2011
4.536
4.618
4.503
4.607
16,180
+0.07(+1.56%)
Nov 14, 2011
4.623
4.634
4.525
4.536
114,274
-0.03(-0.71%)
Nov 11, 2011
4.612
4.623
4.558
4.569
22,155
-0.04(-0.83%)
Nov 10, 2011
4.661
4.677
4.596
4.607
44,587
-0.02(-0.35%)
Nov 09, 2011
4.705
4.721
4.608
4.623
15,867
-0.11(-2.41%)
Nov 08, 2011
4.732
4.743
4.645
4.737
19,344
-0.02(-0.46%)
Nov 07, 2011
4.688
4.759
4.688
4.759
15,444
+0.01(+0.23%)
Nov 04, 2011
4.688
4.748
4.509
4.748
4,872
-0.01(-0.23%)
Nov 03, 2011
4.764
4.764
4.759
4.759
1,838
+0.00(+0.00%)
Nov 02, 2011
4.753
4.759
4.609
4.759
7,336
+0.07(+1.51%)
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
.