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
)
99.46
-2.17 (-2.14%)
Streaming Delayed Price
Updated: 3:20 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 (%)
Jan 29, 2010
9.675
9.675
8.256
8.554
158,674
-1.23(-12.56%)
Jan 28, 2010
9.440
9.816
9.238
9.782
216,875
+0.86(+9.69%)
Jan 27, 2010
8.946
8.963
8.806
8.918
32,128
-0.06(-0.63%)
Jan 26, 2010
8.834
8.975
8.834
8.974
21,529
+0.00(+0.00%)
Jan 25, 2010
8.750
8.974
8.750
8.974
42,100
+0.21(+2.37%)
Jan 22, 2010
8.834
8.890
8.705
8.767
62,902
-0.16(-1.78%)
Jan 21, 2010
8.879
8.958
8.761
8.926
24,425
-0.04(-0.42%)
Jan 20, 2010
8.711
8.963
8.711
8.963
31,462
+0.11(+1.27%)
Jan 19, 2010
8.750
8.974
8.627
8.851
68,133
+0.00(+0.00%)
Jan 15, 2010
8.694
8.851
8.851
8.851
48,137
+0.08(+0.90%)
Jan 14, 2010
8.638
8.873
8.638
8.772
32,032
+0.18(+2.09%)
Jan 13, 2010
8.711
8.890
8.380
8.593
129,859
-0.17(-1.92%)
Jan 12, 2010
8.436
8.767
8.397
8.761
83,202
+0.38(+4.48%)
Jan 11, 2010
8.245
8.509
8.105
8.385
41,950
+0.06(+0.74%)
Jan 08, 2010
8.312
8.385
8.063
8.324
46,632
-0.06(-0.74%)
Jan 07, 2010
8.475
8.520
8.223
8.385
58,615
-0.10(-1.12%)
Jan 06, 2010
8.974
8.974
8.324
8.481
158,164
-0.35(-4.00%)
Jan 05, 2010
8.789
8.929
8.778
8.834
142,291
-0.01(-0.06%)
Jan 04, 2010
8.700
8.929
8.688
8.840
82,270
+0.09(+1.03%)
Dec 31, 2009
8.694
8.750
8.750
8.750
26,029
+0.07(+0.84%)
Dec 30, 2009
8.744
8.756
8.565
8.677
25,883
-0.10(-1.09%)
Dec 29, 2009
8.425
8.778
8.395
8.772
27,850
+0.29(+3.44%)
Dec 28, 2009
8.380
8.492
8.021
8.481
63,728
-0.10(-1.18%)
Dec 24, 2009
8.425
8.582
8.425
8.582
13,736
+0.16(+1.93%)
Dec 23, 2009
8.495
8.559
8.419
8.419
12,308
-0.08(-0.92%)
Dec 22, 2009
8.593
8.969
8.402
8.498
64,974
-0.01(-0.07%)
Dec 21, 2009
8.470
8.587
8.240
8.503
39,832
-0.05(-0.59%)
Dec 18, 2009
8.273
8.638
8.206
8.554
66,290
+0.25(+2.97%)
Dec 17, 2009
8.728
8.913
8.234
8.307
80,679
-0.44(-5.00%)
Dec 16, 2009
8.907
9.008
8.587
8.744
46,119
-0.01(-0.06%)
Dec 15, 2009
8.969
9.249
8.722
8.750
82,519
-0.35(-3.82%)
Dec 14, 2009
8.845
9.115
8.465
9.098
117,219
+0.34(+3.91%)
Dec 11, 2009
9.058
9.244
8.526
8.756
110,824
-0.27(-3.04%)
Dec 10, 2009
9.378
9.440
9.014
9.030
83,756
-0.29(-3.13%)
Dec 09, 2009
9.485
9.485
9.288
9.322
32,799
-0.13(-1.42%)
Dec 08, 2009
9.395
9.485
9.103
9.457
56,976
+0.10(+1.08%)
Dec 07, 2009
9.535
9.535
9.165
9.356
108,394
+0.08(+0.85%)
Dec 04, 2009
9.619
9.760
9.249
9.277
83,899
-0.26(-2.71%)
Dec 03, 2009
9.827
9.914
9.457
9.535
87,224
-0.17(-1.73%)
Dec 02, 2009
9.199
9.810
9.199
9.704
141,268
+0.55(+6.00%)
Dec 01, 2009
8.890
9.227
8.844
9.154
85,628
+0.34(+3.88%)
Nov 30, 2009
8.694
8.823
8.610
8.812
97,550
+0.17(+1.95%)
Nov 27, 2009
8.739
8.890
8.458
8.643
40,515
-0.24(-2.65%)
Nov 25, 2009
8.683
8.885
8.365
8.879
82,063
+0.25(+2.93%)
Nov 24, 2009
8.784
8.901
8.587
8.627
62,763
-0.07(-0.77%)
Nov 23, 2009
7.836
8.862
7.836
8.694
224,374
+0.88(+11.27%)
Nov 20, 2009
7.740
7.825
7.735
7.813
253,765
+0.08(+1.09%)
Nov 19, 2009
7.740
7.746
7.613
7.729
76,695
-0.01(-0.14%)
Nov 18, 2009
7.740
7.760
7.712
7.740
121,608
+0.00(+0.00%)
Nov 17, 2009
7.740
7.819
7.684
7.740
466,007
+0.00(+0.00%)
Nov 16, 2009
7.740
7.763
7.696
7.740
47,277
+0.00(+0.00%)
Nov 13, 2009
7.740
7.796
7.606
7.740
73,822
+0.06(+0.73%)
Nov 12, 2009
7.718
7.757
7.667
7.684
26,013
+0.07(+0.96%)
Nov 11, 2009
7.707
7.752
7.432
7.611
31,185
-0.06(-0.80%)
Nov 10, 2009
7.802
7.802
7.662
7.673
51,606
-0.04(-0.51%)
Nov 09, 2009
7.796
7.819
7.510
7.712
61,453
+0.07(+0.88%)
Nov 06, 2009
7.656
7.763
7.376
7.645
33,774
-0.02(-0.22%)
Nov 05, 2009
7.707
7.768
7.656
7.662
29,697
-0.09(-1.16%)
Nov 04, 2009
7.662
7.768
7.651
7.752
35,651
+0.07(+0.95%)
Nov 03, 2009
7.656
7.853
7.639
7.679
109,490
-0.01(-0.07%)
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
.