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
UNCHANGED
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 (%)
Sep 30, 2009
6.510
6.510
6.287
6.320
34,555
-0.16(-2.52%)
Sep 29, 2009
6.374
6.527
6.309
6.483
22,665
+0.18(+2.87%)
Sep 28, 2009
6.233
6.391
6.037
6.302
27,432
+0.16(+2.64%)
Sep 25, 2009
6.282
6.374
6.140
6.140
38,848
-0.09(-1.40%)
Sep 24, 2009
6.249
6.385
6.178
6.227
17,551
+0.10(+1.69%)
Sep 23, 2009
6.135
6.391
6.124
6.124
23,547
-0.14(-2.17%)
Sep 22, 2009
6.222
6.304
6.129
6.260
51,359
+0.08(+1.32%)
Sep 21, 2009
6.331
6.331
6.119
6.178
51,493
+0.03(+0.44%)
Sep 18, 2009
6.358
6.358
6.151
6.151
34,914
-0.20(-3.17%)
Sep 17, 2009
6.592
6.592
6.157
6.352
99,702
-0.06(-0.93%)
Sep 16, 2009
6.363
6.499
6.255
6.412
72,213
-0.09(-1.42%)
Sep 15, 2009
6.456
6.532
6.336
6.505
74,959
+0.17(+2.66%)
Sep 14, 2009
6.200
6.700
6.200
6.336
71,385
+0.11(+1.84%)
Sep 11, 2009
6.532
6.565
6.102
6.222
77,022
-0.31(-4.75%)
Sep 10, 2009
6.110
6.798
6.048
6.532
91,318
+0.43(+7.04%)
Sep 09, 2009
5.874
6.260
5.762
6.102
73,193
+0.23(+3.99%)
Sep 08, 2009
5.765
5.955
5.765
5.868
50,254
+0.17(+2.96%)
Sep 04, 2009
5.439
5.743
5.439
5.700
26,927
+0.27(+4.90%)
Sep 03, 2009
5.504
5.586
5.325
5.433
17,555
-0.13(-2.25%)
Sep 02, 2009
5.493
5.586
5.325
5.558
14,931
+0.23(+4.29%)
Sep 01, 2009
5.488
5.705
5.183
5.330
45,951
-0.24(-4.39%)
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%)
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
.