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 (%)
Feb 27, 2009
3.139
3.263
3.133
3.263
36,596
+0.12(+3.81%)
Feb 26, 2009
3.263
3.291
2.997
3.144
83,164
-0.12(-3.67%)
Feb 25, 2009
3.258
3.399
3.220
3.264
25,923
-0.13(-3.69%)
Feb 24, 2009
3.285
3.394
3.269
3.389
34,570
+0.02(+0.48%)
Feb 23, 2009
3.350
3.383
3.285
3.372
22,911
-0.02(-0.48%)
Feb 20, 2009
3.432
3.432
3.220
3.389
15,076
-0.04(-1.11%)
Feb 19, 2009
3.405
3.427
3.387
3.427
25,993
+0.02(+0.48%)
Feb 18, 2009
3.546
3.546
3.269
3.410
53,174
-0.02(-0.48%)
Feb 17, 2009
3.448
3.492
3.247
3.427
5,331
-0.21(-5.83%)
Feb 13, 2009
3.601
3.709
3.514
3.639
21,586
-0.08(-2.05%)
Feb 12, 2009
3.546
3.715
3.416
3.715
38,131
+0.26(+7.56%)
Feb 11, 2009
3.454
3.530
3.350
3.454
46,305
+0.03(+0.79%)
Feb 10, 2009
3.481
3.481
3.378
3.427
70,232
-0.07(-2.02%)
Feb 09, 2009
3.535
3.535
3.443
3.497
6,848
-0.04(-1.08%)
Feb 06, 2009
3.552
3.563
3.448
3.535
24,233
+0.05(+1.56%)
Feb 05, 2009
3.606
3.612
3.372
3.481
43,220
-0.30(-7.91%)
Feb 04, 2009
3.644
3.780
3.383
3.780
57,500
+0.17(+4.83%)
Feb 03, 2009
3.796
3.796
3.399
3.606
112,757
+0.68(+23.37%)
Feb 02, 2009
2.888
2.991
2.752
2.923
25,371
-0.07(-2.29%)
Jan 30, 2009
2.932
2.991
2.834
2.991
16,848
+0.01(+0.34%)
Jan 29, 2009
2.986
2.991
2.964
2.981
7,179
+0.13(+4.61%)
Jan 28, 2009
2.915
2.991
2.850
2.850
17,111
-0.14(-4.73%)
Jan 27, 2009
2.807
2.991
2.807
2.991
16,024
+0.11(+3.77%)
Jan 26, 2009
2.904
2.991
2.872
2.883
9,008
+0.05(+1.73%)
Jan 23, 2009
2.899
3.068
2.834
2.834
11,487
-0.16(-5.27%)
Jan 22, 2009
2.888
2.991
2.888
2.991
5,791
+0.00(+0.00%)
Jan 21, 2009
2.665
2.991
2.665
2.991
16,545
+0.12(+4.17%)
Jan 20, 2009
2.948
2.991
2.872
2.872
15,213
-0.10(-3.47%)
Jan 16, 2009
2.991
2.991
2.948
2.975
28,694
-0.01(-0.36%)
Jan 15, 2009
2.904
2.991
2.866
2.986
32,610
+0.14(+4.97%)
Jan 14, 2009
2.921
2.991
2.845
2.845
16,140
-0.11(-3.86%)
Jan 13, 2009
3.008
3.062
2.921
2.959
56,259
-0.04(-1.45%)
Jan 12, 2009
2.991
3.057
2.872
3.002
46,936
+0.01(+0.36%)
Jan 09, 2009
2.986
3.062
2.828
2.991
46,436
+0.08(+2.61%)
Jan 08, 2009
2.764
2.991
2.764
2.915
6,080
-0.08(-2.55%)
Jan 07, 2009
2.991
2.991
2.866
2.991
19,672
+0.00(+0.00%)
Jan 06, 2009
2.986
2.991
2.970
2.991
15,443
+0.00(+0.00%)
Jan 05, 2009
3.013
3.013
2.964
2.991
27,329
+0.03(+1.10%)
Jan 02, 2009
2.948
2.991
2.910
2.959
27,168
+0.03(+0.93%)
Dec 31, 2008
2.562
2.981
2.562
2.932
90,450
+0.32(+12.29%)
Dec 30, 2008
2.399
2.638
2.399
2.611
45,184
+0.16(+6.67%)
Dec 29, 2008
2.350
2.448
2.257
2.448
150,966
+0.14(+5.88%)
Dec 26, 2008
2.584
2.584
2.230
2.312
58,063
-0.21(-8.21%)
Dec 24, 2008
2.453
2.518
2.426
2.518
9,740
+0.05(+2.07%)
Dec 23, 2008
2.556
2.584
2.458
2.467
59,487
-0.05(-2.03%)
Dec 22, 2008
2.578
2.584
2.502
2.518
117,624
-0.03(-1.07%)
Dec 19, 2008
2.480
2.556
2.437
2.545
107,369
+0.05(+2.18%)
Dec 18, 2008
2.518
2.529
2.454
2.491
4,412
-0.00(-0.17%)
Dec 17, 2008
2.502
2.681
2.458
2.495
24,807
+0.06(+2.41%)
Dec 16, 2008
2.507
2.578
2.382
2.437
51,315
+0.04(+1.59%)
Dec 15, 2008
2.518
2.518
2.399
2.399
13,053
+0.02(+0.78%)
Dec 12, 2008
2.497
2.497
2.339
2.380
43,551
-0.14(-5.49%)
Dec 11, 2008
2.562
2.562
2.497
2.518
58,309
-0.01(-0.22%)
Dec 10, 2008
2.611
2.627
2.502
2.524
83,589
-0.11(-4.33%)
Dec 09, 2008
2.720
2.720
2.611
2.638
27,618
-0.05(-2.02%)
Dec 08, 2008
2.774
2.774
2.638
2.692
64,400
-0.03(-1.00%)
Dec 05, 2008
2.845
2.845
2.692
2.720
29,444
-0.09(-3.29%)
Dec 04, 2008
2.883
2.921
2.812
2.812
17,833
-0.07(-2.27%)
Dec 03, 2008
2.929
3.100
2.861
2.877
81,912
-0.14(-4.68%)
Dec 02, 2008
3.046
3.095
2.997
3.019
25,684
+0.02(+0.73%)
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
.