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
)
94.78
+1.25 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2012
10.06
10.53
10.05
10.46
81,567
+0.40(+4.00%)
Dec 28, 2012
10.44
10.52
9.876
10.06
98,201
-0.56(-5.25%)
Dec 27, 2012
10.37
10.62
10.37
10.62
32,269
+0.26(+2.49%)
Dec 26, 2012
10.78
10.78
10.36
10.36
42,457
-0.35(-3.27%)
Dec 24, 2012
10.70
10.93
10.57
10.71
32,127
+0.05(+0.49%)
Dec 21, 2012
10.90
10.90
10.51
10.66
161,502
-0.34(-3.08%)
Dec 20, 2012
10.91
10.99
10.71
10.99
29,279
+0.07(+0.68%)
Dec 19, 2012
10.98
10.98
10.62
10.92
58,081
-0.02(-0.16%)
Dec 18, 2012
10.63
10.99
10.49
10.94
99,512
+0.61(+5.95%)
Dec 17, 2012
9.996
10.49
9.948
10.32
182,046
+0.56(+5.74%)
Dec 14, 2012
9.980
10.03
9.681
9.763
60,934
-0.22(-2.18%)
Dec 13, 2012
10.14
10.16
9.953
9.980
36,668
-0.09(-0.92%)
Dec 12, 2012
10.19
10.32
9.991
10.07
98,606
-0.07(-0.70%)
Dec 11, 2012
10.27
10.32
9.953
10.14
76,224
+0.14(+1.41%)
Dec 10, 2012
10.05
10.06
9.953
10.00
31,404
-0.06(-0.59%)
Dec 07, 2012
10.11
10.11
9.926
10.06
57,218
+0.01(+0.05%)
Dec 06, 2012
10.03
10.11
9.893
10.06
48,192
+0.09(+0.93%)
Dec 05, 2012
10.00
10.13
9.888
9.964
32,095
+0.07(+0.66%)
Dec 04, 2012
9.942
10.05
9.850
9.899
37,398
+0.26(+2.71%)
Nov 30, 2012
9.344
9.648
9.192
9.637
94,786
+0.28(+3.02%)
Nov 29, 2012
9.550
9.550
9.257
9.355
40,704
-0.08(-0.86%)
Nov 28, 2012
9.110
9.502
8.729
9.436
35,504
+0.28(+3.03%)
Nov 27, 2012
9.224
9.240
9.077
9.159
29,451
-0.10(-1.12%)
Nov 26, 2012
9.246
9.382
9.072
9.262
33,003
+0.02(+0.18%)
Nov 23, 2012
9.110
9.447
9.066
9.246
8,305
+0.18(+2.04%)
Nov 21, 2012
8.974
9.300
8.784
9.061
51,298
-0.02(-0.18%)
Nov 20, 2012
9.268
9.398
8.958
9.077
37,912
-0.19(-2.05%)
Nov 19, 2012
9.028
9.463
9.028
9.268
79,876
+0.40(+4.54%)
Nov 16, 2012
8.702
8.974
8.582
8.865
44,151
+0.15(+1.75%)
Nov 15, 2012
8.865
8.865
8.567
8.713
56,512
-0.21(-2.32%)
Nov 14, 2012
9.240
9.240
8.767
8.920
78,651
-0.29(-3.19%)
Nov 13, 2012
9.307
9.480
9.072
9.213
58,943
-0.08(-0.88%)
Nov 12, 2012
9.104
9.371
9.104
9.295
14,074
+0.24(+2.64%)
Nov 09, 2012
9.017
9.306
8.898
9.056
72,703
+0.02(+0.24%)
Nov 08, 2012
9.306
9.393
9.034
9.034
34,369
-0.35(-3.71%)
Nov 07, 2012
9.355
9.719
9.235
9.382
99,307
-0.11(-1.15%)
Nov 06, 2012
9.279
9.621
9.279
9.491
135,210
+0.22(+2.35%)
Nov 05, 2012
9.137
9.355
9.137
9.273
73,465
+0.03(+0.35%)
Nov 02, 2012
9.387
9.387
9.098
9.240
80,293
-0.09(-0.99%)
Nov 01, 2012
9.246
9.507
9.164
9.333
81,858
+0.18(+2.02%)
Oct 31, 2012
8.158
9.447
8.158
9.148
188,272
+1.51(+19.72%)
Oct 26, 2012
7.582
7.641
7.641
7.641
83,658
+0.04(+0.50%)
Oct 25, 2012
7.641
7.652
7.571
7.603
38,163
+0.02(+0.29%)
Oct 24, 2012
7.625
7.633
7.554
7.582
37,179
-0.04(-0.50%)
Oct 23, 2012
7.663
7.826
7.544
7.620
100,296
+0.17(+2.34%)
Oct 19, 2012
7.718
7.903
7.293
7.446
111,801
-0.33(-4.27%)
Oct 18, 2012
7.951
8.022
7.690
7.777
24,992
-0.21(-2.65%)
Oct 17, 2012
7.908
8.158
7.903
7.990
62,254
+0.03(+0.41%)
Oct 16, 2012
7.473
7.971
7.457
7.957
76,605
+0.46(+6.17%)
Oct 15, 2012
7.549
7.620
7.436
7.495
52,267
-0.06(-0.79%)
Oct 12, 2012
7.821
7.848
7.473
7.554
28,385
-0.13(-1.70%)
Oct 11, 2012
7.707
7.865
7.614
7.685
58,211
+0.01(+0.14%)
Oct 10, 2012
7.919
7.919
7.614
7.674
73,871
-0.24(-3.09%)
Oct 09, 2012
7.794
8.142
7.614
7.919
104,183
+0.19(+2.46%)
Oct 08, 2012
7.832
7.962
7.723
7.728
62,563
-0.18(-2.27%)
Oct 05, 2012
7.951
8.000
7.832
7.908
58,000
+0.02(+0.21%)
Oct 04, 2012
7.669
8.049
7.663
7.892
136,021
+0.42(+5.60%)
Oct 03, 2012
7.217
7.793
7.125
7.473
112,558
+0.30(+4.17%)
Oct 02, 2012
7.190
7.190
6.967
7.174
95,435
+0.03(+0.38%)
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
.