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
)
100.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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, 2011
4.403
4.482
4.403
4.431
4,813
-0.03(-0.75%)
Sep 29, 2011
4.336
4.487
4.336
4.465
8,641
+0.13(+3.11%)
Sep 28, 2011
4.352
4.369
4.302
4.330
24,564
-0.04(-1.03%)
Sep 27, 2011
4.347
4.476
4.347
4.375
32,849
+0.03(+0.71%)
Sep 26, 2011
4.302
4.353
4.302
4.344
57,012
-0.03(-0.71%)
Sep 23, 2011
4.353
4.420
4.325
4.375
12,137
+0.02(+0.39%)
Sep 22, 2011
4.426
4.451
4.308
4.358
32,414
-0.17(-3.66%)
Sep 21, 2011
4.571
4.571
4.381
4.524
20,770
-0.05(-1.16%)
Sep 20, 2011
4.493
4.599
4.493
4.577
19,647
+0.09(+2.00%)
Sep 19, 2011
4.554
4.605
4.487
4.487
17,523
-0.13(-2.91%)
Sep 16, 2011
4.498
4.625
4.465
4.622
12,702
+0.12(+2.74%)
Sep 15, 2011
4.543
4.585
4.487
4.498
11,488
-0.04(-0.99%)
Sep 14, 2011
4.487
4.543
4.448
4.543
13,025
+0.06(+1.23%)
Sep 13, 2011
4.288
4.537
4.285
4.488
124,971
+0.20(+4.59%)
Sep 12, 2011
4.207
4.291
4.134
4.291
27,372
+0.00(+0.00%)
Sep 09, 2011
4.347
4.347
4.123
4.291
128,075
-0.10(-2.18%)
Sep 08, 2011
4.370
4.453
4.370
4.386
13,751
-0.06(-1.26%)
Sep 07, 2011
4.482
4.515
4.437
4.442
12,654
+0.03(+0.64%)
Sep 06, 2011
4.515
4.521
4.414
4.414
11,929
-0.20(-4.26%)
Sep 02, 2011
4.605
4.639
4.549
4.611
14,384
+0.00(+0.00%)
Sep 01, 2011
4.740
4.740
4.599
4.611
7,356
-0.08(-1.67%)
Aug 31, 2011
4.723
4.745
4.667
4.689
8,222
-0.03(-0.71%)
Aug 30, 2011
4.689
4.745
4.639
4.723
24,585
-0.06(-1.17%)
Aug 29, 2011
4.543
4.863
4.504
4.779
66,746
+0.34(+7.71%)
Aug 26, 2011
4.667
4.768
4.364
4.437
85,784
-0.30(-6.39%)
Aug 25, 2011
4.100
5.132
4.100
4.740
302,859
+1.04(+28.03%)
Aug 24, 2011
3.691
3.713
3.691
3.702
5,057
-0.02(-0.45%)
Aug 23, 2011
3.646
3.752
3.545
3.719
35,621
+0.08(+2.16%)
Aug 22, 2011
4.027
4.027
3.522
3.640
47,169
-0.30(-7.68%)
Aug 19, 2011
4.022
4.066
3.926
3.943
65,432
-0.17(-4.09%)
Aug 18, 2011
4.123
4.151
4.010
4.111
49,335
-0.04(-0.95%)
Aug 17, 2011
4.212
4.212
4.128
4.151
12,291
-0.06(-1.46%)
Aug 16, 2011
4.263
4.347
4.212
4.212
12,087
-0.13(-3.10%)
Aug 15, 2011
4.257
4.487
4.257
4.347
17,272
+0.12(+2.79%)
Aug 12, 2011
4.364
4.434
4.229
4.229
22,045
-0.07(-1.57%)
Aug 11, 2011
4.409
4.442
4.201
4.296
39,251
-0.14(-3.16%)
Aug 10, 2011
4.476
4.493
4.285
4.437
18,768
-0.04(-1.00%)
Aug 09, 2011
4.459
4.577
4.252
4.482
115,220
+0.01(+0.13%)
Aug 08, 2011
4.493
4.538
4.319
4.476
84,676
-0.14(-3.04%)
Aug 05, 2011
4.790
4.790
4.616
4.616
28,830
-0.08(-1.67%)
Aug 04, 2011
4.712
4.801
4.678
4.695
30,820
-0.04(-0.83%)
Aug 03, 2011
4.680
4.768
4.668
4.734
19,138
+0.03(+0.60%)
Aug 02, 2011
4.706
4.756
4.672
4.706
11,556
+0.01(+0.12%)
Aug 01, 2011
4.728
4.768
4.678
4.700
12,326
+0.01(+0.12%)
Jul 29, 2011
4.683
4.784
4.659
4.695
69,649
+0.01(+0.12%)
Jul 28, 2011
4.715
4.773
4.683
4.689
15,710
-0.06(-1.18%)
Jul 27, 2011
4.785
4.785
4.700
4.745
8,054
-0.06(-1.28%)
Jul 26, 2011
4.712
4.807
4.655
4.807
26,181
+0.12(+2.63%)
Jul 25, 2011
4.611
4.689
4.611
4.683
19,032
+0.04(+0.85%)
Jul 22, 2011
4.667
4.712
4.627
4.644
34,626
+0.00(+0.00%)
Jul 21, 2011
4.667
4.667
4.599
4.644
25,100
-0.02(-0.48%)
Jul 20, 2011
4.583
4.667
4.571
4.667
18,739
+0.08(+1.84%)
Jul 19, 2011
4.633
4.633
4.577
4.583
73,936
-0.02(-0.49%)
Jul 18, 2011
4.616
4.672
4.605
4.605
17,568
-0.05(-1.08%)
Jul 15, 2011
4.712
4.712
4.622
4.655
8,634
-0.04(-0.84%)
Jul 14, 2011
4.655
4.712
4.655
4.695
34,960
+0.04(+0.84%)
Jul 13, 2011
4.706
4.706
4.655
4.655
17,195
-0.03(-0.60%)
Jul 12, 2011
4.683
4.700
4.683
4.683
7,650
+0.00(+0.00%)
Jul 11, 2011
4.633
4.706
4.633
4.683
36,568
+0.01(+0.12%)
Jul 08, 2011
4.611
4.706
4.611
4.678
13,269
+0.02(+0.36%)
Jul 07, 2011
4.700
4.700
4.633
4.661
50,237
+0.02(+0.36%)
Jul 06, 2011
4.678
4.700
4.622
4.644
38,607
-0.01(-0.24%)
Jul 05, 2011
4.695
4.740
4.627
4.655
30,362
-0.04(-0.84%)
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
.