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
)
99.26
-2.37 (-2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2011
4.728
4.728
4.672
4.695
31,820
-0.05(-1.06%)
Jun 30, 2011
4.829
4.846
4.745
4.745
66,429
-0.04(-0.82%)
Jun 29, 2011
4.796
4.874
4.768
4.784
43,113
+0.02(+0.35%)
Jun 28, 2011
4.773
4.894
4.667
4.768
39,716
+0.00(+0.00%)
Jun 27, 2011
4.583
4.908
4.583
4.768
74,655
+0.21(+4.55%)
Jun 24, 2011
4.498
4.633
4.470
4.560
1,875,470
+0.08(+1.75%)
Jun 23, 2011
4.594
4.706
4.476
4.482
94,571
-0.19(-4.08%)
Jun 22, 2011
4.818
4.835
4.633
4.672
54,603
-0.17(-3.48%)
Jun 21, 2011
4.796
4.958
4.661
4.841
115,753
+0.05(+1.05%)
Jun 20, 2011
4.824
4.908
4.723
4.790
70,480
+0.06(+1.18%)
Jun 17, 2011
4.594
4.891
4.588
4.734
74,762
+0.20(+4.33%)
Jun 16, 2011
4.336
4.667
4.263
4.538
64,780
+0.20(+4.66%)
Jun 15, 2011
4.487
4.560
4.280
4.336
103,853
-0.17(-3.86%)
Jun 14, 2011
4.549
4.639
4.470
4.510
77,738
+0.01(+0.25%)
Jun 13, 2011
4.566
4.678
4.470
4.498
50,330
-0.04(-0.87%)
Jun 10, 2011
4.655
4.706
4.493
4.538
69,139
-0.16(-3.35%)
Jun 09, 2011
4.728
4.740
4.644
4.695
35,988
-0.03(-0.59%)
Jun 08, 2011
4.807
4.807
4.700
4.723
35,589
-0.11(-2.32%)
Jun 07, 2011
4.941
4.941
4.812
4.835
20,370
-0.05(-1.03%)
Jun 06, 2011
5.071
5.071
4.880
4.885
53,066
-0.15(-3.01%)
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
.