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 (%)
Jul 31, 2012
9.437
9.497
9.187
9.225
70,454
-0.18(-1.91%)
Jul 30, 2012
9.785
9.856
9.372
9.404
105,133
-0.41(-4.21%)
Jul 27, 2012
9.459
9.915
9.372
9.818
80,175
+0.42(+4.52%)
Jul 26, 2012
9.703
9.703
9.089
9.393
122,154
-0.21(-2.15%)
Jul 25, 2012
9.469
9.703
9.333
9.600
118,880
+0.20(+2.08%)
Jul 24, 2012
9.062
9.453
8.974
9.404
126,328
+0.40(+4.41%)
Jul 23, 2012
9.089
9.246
8.757
9.007
155,013
-0.18(-2.01%)
Jul 20, 2012
10.11
10.14
9.187
9.192
210,825
-0.98(-9.63%)
Jul 19, 2012
10.13
10.40
10.13
10.17
104,217
-0.01(-0.11%)
Jul 18, 2012
10.45
10.48
10.16
10.18
178,377
-0.36(-3.41%)
Jul 17, 2012
10.56
10.60
10.44
10.54
81,789
+0.00(+0.00%)
Jul 16, 2012
10.42
10.70
10.32
10.54
284,637
+0.12(+1.15%)
Jul 13, 2012
10.11
10.48
10.05
10.42
184,615
+0.38(+3.79%)
Jul 12, 2012
10.02
10.15
9.954
10.04
120,209
-0.14(-1.39%)
Jul 11, 2012
10.20
10.23
10.02
10.18
230,314
+0.01(+0.11%)
Jul 10, 2012
10.33
10.33
10.15
10.17
145,318
-0.03(-0.32%)
Jul 09, 2012
10.15
10.28
10.08
10.20
183,141
+0.07(+0.70%)
Jul 06, 2012
10.13
10.18
9.818
10.13
166,130
-0.08(-0.75%)
Jul 05, 2012
10.35
10.37
10.01
10.21
160,846
-0.11(-1.11%)
Jul 03, 2012
10.33
10.50
10.24
10.32
303,218
+0.09(+0.90%)
Jul 02, 2012
10.06
10.34
9.736
10.23
422,670
+0.52(+5.38%)
Jun 29, 2012
9.361
9.801
9.241
9.709
446,556
+0.53(+5.81%)
Jun 28, 2012
8.898
9.301
8.898
9.176
279,359
+0.29(+3.24%)
Jun 27, 2012
8.616
8.964
8.545
8.887
376,577
+0.32(+3.75%)
Jun 26, 2012
8.637
8.637
8.431
8.567
118,334
+0.02(+0.25%)
Jun 25, 2012
8.300
8.675
8.251
8.545
269,960
+0.24(+2.88%)
Jun 22, 2012
8.414
8.507
8.180
8.305
2,065,272
-0.13(-1.55%)
Jun 21, 2012
8.605
8.621
8.295
8.436
72,405
-0.17(-1.96%)
Jun 20, 2012
8.626
8.626
8.360
8.605
113,647
-0.01(-0.13%)
Jun 19, 2012
8.545
8.762
8.496
8.616
159,767
+0.14(+1.60%)
Jun 18, 2012
8.017
8.539
7.898
8.480
207,466
+0.46(+5.77%)
Jun 15, 2012
7.985
8.077
7.919
8.017
85,494
+0.04(+0.55%)
Jun 14, 2012
7.854
8.044
7.772
7.974
181,631
+0.16(+2.02%)
Jun 13, 2012
7.642
7.892
7.533
7.816
72,747
+0.04(+0.56%)
Jun 12, 2012
7.854
7.968
7.615
7.772
138,617
-0.06(-0.76%)
Jun 11, 2012
8.034
8.049
7.634
7.832
73,025
-0.17(-2.17%)
Jun 08, 2012
7.609
8.039
7.555
8.006
58,434
+0.37(+4.84%)
Jun 07, 2012
7.696
7.789
7.549
7.636
26,916
+0.01(+0.07%)
Jun 06, 2012
7.588
7.832
7.054
7.631
36,517
+0.18(+2.48%)
Jun 05, 2012
7.517
7.680
7.033
7.446
39,370
-0.06(-0.80%)
Jun 04, 2012
7.680
7.680
7.479
7.506
57,757
-0.20(-2.54%)
Jun 01, 2012
7.789
7.827
7.620
7.702
61,594
-0.18(-2.28%)
May 31, 2012
7.947
8.017
7.865
7.881
28,026
-0.02(-0.21%)
May 30, 2012
7.898
7.968
7.805
7.898
30,876
-0.09(-1.09%)
May 29, 2012
7.675
7.985
7.636
7.985
31,323
+0.32(+4.19%)
May 25, 2012
7.963
7.963
7.634
7.664
31,402
-0.25(-3.16%)
May 24, 2012
8.077
8.077
7.838
7.914
36,855
-0.14(-1.76%)
May 23, 2012
7.702
8.070
7.702
8.055
70,063
+0.32(+4.08%)
May 22, 2012
7.620
7.751
7.620
7.740
52,771
+0.13(+1.64%)
May 21, 2012
7.713
7.849
7.522
7.615
91,169
-0.14(-1.82%)
May 18, 2012
7.865
7.870
7.631
7.756
52,964
-0.20(-2.46%)
May 17, 2012
7.974
8.082
7.919
7.952
54,365
-0.05(-0.68%)
May 16, 2012
8.023
8.072
7.957
8.006
52,723
-0.05(-0.67%)
May 15, 2012
7.892
8.088
7.528
8.061
64,955
+0.24(+3.13%)
May 14, 2012
7.800
7.816
7.593
7.816
89,323
+0.01(+0.07%)
May 11, 2012
7.745
7.816
7.647
7.811
96,006
+0.07(+0.84%)
May 10, 2012
7.468
7.772
7.468
7.745
111,366
+0.25(+3.34%)
May 09, 2012
7.348
7.680
7.142
7.495
107,181
-0.08(-1.08%)
May 08, 2012
8.425
8.425
7.544
7.577
139,293
-0.82(-9.72%)
May 07, 2012
8.077
8.507
8.012
8.393
169,055
+0.15(+1.78%)
May 04, 2012
8.229
8.246
8.164
8.246
69,826
+0.02(+0.20%)
May 03, 2012
8.267
8.337
8.124
8.229
76,303
-0.03(-0.33%)
May 02, 2012
7.995
8.352
7.914
8.257
147,471
+0.17(+2.08%)
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
.