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 (%)
Mar 31, 2010
8.158
8.223
7.984
8.060
70,302
-0.15(-1.85%)
Mar 30, 2010
8.327
8.349
8.174
8.213
91,371
-0.12(-1.44%)
Mar 29, 2010
8.387
8.457
8.185
8.332
34,526
-0.03(-0.39%)
Mar 26, 2010
8.381
8.523
8.283
8.365
15,744
-0.07(-0.77%)
Mar 25, 2010
8.392
8.539
8.370
8.430
25,000
-0.11(-1.27%)
Mar 24, 2010
8.506
8.539
8.202
8.539
27,221
-0.02(-0.19%)
Mar 23, 2010
8.474
8.566
8.474
8.555
20,657
+0.03(+0.38%)
Mar 22, 2010
8.550
8.561
8.414
8.523
11,982
+0.08(+0.97%)
Mar 19, 2010
8.697
8.827
8.191
8.441
108,553
-0.26(-3.00%)
Mar 18, 2010
8.854
8.941
8.702
8.702
27,469
-0.12(-1.36%)
Mar 17, 2010
8.962
8.991
8.805
8.822
27,756
-0.15(-1.64%)
Mar 16, 2010
8.892
8.969
8.892
8.969
11,800
+0.05(+0.55%)
Mar 15, 2010
8.920
8.941
8.735
8.920
29,990
-0.05(-0.55%)
Mar 12, 2010
8.974
8.974
8.762
8.969
24,591
-0.01(-0.06%)
Mar 11, 2010
8.969
9.001
8.952
8.974
15,643
-0.02(-0.18%)
Mar 10, 2010
8.974
9.170
8.892
8.990
14,573
+0.08(+0.85%)
Mar 09, 2010
8.941
8.974
8.761
8.914
33,877
-0.08(-0.91%)
Mar 08, 2010
8.800
9.066
8.784
8.996
47,354
+0.16(+1.78%)
Mar 05, 2010
8.784
8.865
8.773
8.838
125,098
+0.03(+0.31%)
Mar 04, 2010
8.620
8.811
8.604
8.811
16,398
+0.13(+1.50%)
Mar 03, 2010
8.702
8.724
8.561
8.680
27,114
-0.09(-0.99%)
Mar 02, 2010
8.604
8.789
8.599
8.767
28,057
+0.13(+1.51%)
Mar 01, 2010
8.593
8.707
8.414
8.637
37,550
+0.03(+0.38%)
Feb 26, 2010
8.441
8.707
8.164
8.604
109,009
+0.08(+0.89%)
Feb 25, 2010
8.512
8.592
8.463
8.528
14,078
-0.02(-0.27%)
Feb 24, 2010
8.707
8.707
8.539
8.551
7,115
-0.16(-1.80%)
Feb 23, 2010
8.512
8.707
8.512
8.707
28,681
+0.13(+1.46%)
Feb 22, 2010
8.642
8.697
8.523
8.582
11,737
-0.12(-1.37%)
Feb 19, 2010
8.746
8.784
8.582
8.702
8,338
-0.01(-0.06%)
Feb 18, 2010
8.811
8.811
8.604
8.707
4,043
+0.04(+0.50%)
Feb 17, 2010
8.833
8.833
8.479
8.664
32,891
-0.04(-0.50%)
Feb 16, 2010
8.343
9.077
8.158
8.707
93,022
+0.35(+4.16%)
Feb 12, 2010
8.185
8.359
8.359
8.359
56,998
+0.13(+1.59%)
Feb 11, 2010
8.272
8.349
8.011
8.229
29,116
+0.01(+0.13%)
Feb 10, 2010
8.430
8.430
7.859
8.218
102,730
-0.18(-2.14%)
Feb 09, 2010
8.213
8.397
8.131
8.397
33,384
+0.04(+0.46%)
Feb 08, 2010
8.479
8.479
8.359
8.359
26,969
-0.01(-0.13%)
Feb 05, 2010
8.354
8.495
8.354
8.370
20,263
+0.01(+0.07%)
Feb 04, 2010
8.479
8.593
8.365
8.365
46,626
-0.25(-2.90%)
Feb 03, 2010
8.577
8.648
8.338
8.615
30,087
+0.05(+0.56%)
Feb 02, 2010
8.702
8.702
8.533
8.567
28,032
-0.10(-1.12%)
Feb 01, 2010
8.365
8.664
8.213
8.664
84,651
+0.37(+4.46%)
Jan 29, 2010
9.382
9.382
8.006
8.294
163,639
-1.19(-12.56%)
Jan 28, 2010
9.153
9.518
8.958
9.485
223,662
+0.84(+9.69%)
Jan 27, 2010
8.675
8.691
8.539
8.648
33,134
-0.05(-0.63%)
Jan 26, 2010
8.566
8.702
8.566
8.702
22,203
+0.00(+0.00%)
Jan 25, 2010
8.484
8.702
8.484
8.702
43,417
+0.20(+2.37%)
Jan 22, 2010
8.566
8.620
8.441
8.501
64,871
-0.15(-1.78%)
Jan 21, 2010
8.610
8.686
8.495
8.655
25,189
-0.04(-0.42%)
Jan 20, 2010
8.446
8.691
8.446
8.691
32,446
+0.11(+1.27%)
Jan 19, 2010
8.484
8.702
8.365
8.582
70,265
+0.00(+0.00%)
Jan 15, 2010
8.430
8.582
8.582
8.582
49,643
+0.08(+0.90%)
Jan 14, 2010
8.376
8.604
8.376
8.506
33,035
+0.17(+2.09%)
Jan 13, 2010
8.446
8.620
8.126
8.332
133,923
-0.16(-1.92%)
Jan 12, 2010
8.180
8.501
8.142
8.495
85,806
+0.36(+4.48%)
Jan 11, 2010
7.995
8.251
7.860
8.131
43,263
+0.06(+0.74%)
Jan 08, 2010
8.060
8.131
7.818
8.071
48,091
-0.06(-0.74%)
Jan 07, 2010
8.218
8.261
7.973
8.131
60,449
-0.09(-1.12%)
Jan 06, 2010
8.702
8.702
8.071
8.223
163,114
-0.34(-4.00%)
Jan 05, 2010
8.523
8.659
8.512
8.566
146,744
-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
.