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 (%)
Feb 26, 2010
8.441
8.708
8.164
8.605
109,003
+0.08(+0.89%)
Feb 25, 2010
8.512
8.592
8.463
8.528
14,077
-0.02(-0.27%)
Feb 24, 2010
8.708
8.708
8.539
8.552
7,115
-0.16(-1.80%)
Feb 23, 2010
8.512
8.708
8.512
8.708
28,679
+0.13(+1.46%)
Feb 22, 2010
8.643
8.697
8.523
8.583
11,737
-0.12(-1.38%)
Feb 19, 2010
8.746
8.784
8.583
8.703
8,337
-0.01(-0.06%)
Feb 18, 2010
8.811
8.811
8.605
8.708
4,042
+0.04(+0.50%)
Feb 17, 2010
8.833
8.833
8.480
8.664
32,889
-0.04(-0.50%)
Feb 16, 2010
8.344
9.078
8.159
8.708
93,017
+0.35(+4.16%)
Feb 12, 2010
8.186
8.360
8.360
8.360
56,994
+0.13(+1.59%)
Feb 11, 2010
8.273
8.349
8.012
8.229
29,115
+0.01(+0.13%)
Feb 10, 2010
8.431
8.431
7.859
8.218
102,724
-0.18(-2.14%)
Feb 09, 2010
8.213
8.398
8.131
8.398
33,382
+0.04(+0.46%)
Feb 08, 2010
8.480
8.480
8.360
8.360
26,967
-0.01(-0.13%)
Feb 05, 2010
8.354
8.496
8.354
8.371
20,262
+0.01(+0.07%)
Feb 04, 2010
8.480
8.594
8.365
8.365
46,623
-0.25(-2.90%)
Feb 03, 2010
8.577
8.648
8.339
8.616
30,085
+0.05(+0.56%)
Feb 02, 2010
8.703
8.703
8.534
8.567
28,030
-0.10(-1.12%)
Feb 01, 2010
8.365
8.664
8.213
8.664
84,646
+0.37(+4.46%)
Jan 29, 2010
9.382
9.382
8.006
8.295
163,630
-1.19(-12.56%)
Jan 28, 2010
9.154
9.518
8.958
9.486
223,649
+0.84(+9.69%)
Jan 27, 2010
8.675
8.692
8.539
8.648
33,132
-0.05(-0.62%)
Jan 26, 2010
8.567
8.703
8.567
8.703
22,202
+0.00(+0.00%)
Jan 25, 2010
8.485
8.703
8.485
8.703
43,415
+0.20(+2.37%)
Jan 22, 2010
8.567
8.621
8.441
8.501
64,867
-0.15(-1.78%)
Jan 21, 2010
8.610
8.686
8.496
8.655
25,188
-0.04(-0.42%)
Jan 20, 2010
8.447
8.692
8.447
8.692
32,444
+0.11(+1.27%)
Jan 19, 2010
8.485
8.703
8.365
8.583
70,261
+0.00(+0.00%)
Jan 15, 2010
8.431
8.583
8.583
8.583
49,640
+0.08(+0.90%)
Jan 14, 2010
8.376
8.605
8.376
8.507
33,033
+0.17(+2.09%)
Jan 13, 2010
8.447
8.621
8.126
8.333
133,915
-0.16(-1.92%)
Jan 12, 2010
8.180
8.501
8.142
8.496
85,801
+0.36(+4.48%)
Jan 11, 2010
7.995
8.251
7.860
8.131
43,260
+0.06(+0.74%)
Jan 08, 2010
8.061
8.131
7.819
8.072
48,088
-0.06(-0.74%)
Jan 07, 2010
8.218
8.262
7.974
8.131
60,445
-0.09(-1.12%)
Jan 06, 2010
8.703
8.703
8.072
8.224
163,104
-0.34(-4.00%)
Jan 05, 2010
8.523
8.659
8.512
8.567
146,736
-0.01(-0.06%)
Jan 04, 2010
8.436
8.659
8.425
8.572
84,839
+0.09(+1.03%)
Dec 31, 2009
8.431
8.485
8.485
8.485
26,842
+0.07(+0.84%)
Dec 30, 2009
8.480
8.490
8.305
8.414
26,691
-0.09(-1.09%)
Dec 29, 2009
8.170
8.512
8.141
8.507
28,719
+0.28(+3.44%)
Dec 28, 2009
8.126
8.235
7.778
8.224
65,718
-0.10(-1.18%)
Dec 24, 2009
8.170
8.322
8.170
8.322
14,165
+0.16(+1.93%)
Dec 23, 2009
8.238
8.300
8.164
8.164
12,693
-0.08(-0.92%)
Dec 22, 2009
8.333
8.697
8.148
8.240
67,003
-0.01(-0.07%)
Dec 21, 2009
8.213
8.327
7.990
8.246
41,076
-0.05(-0.59%)
Dec 18, 2009
8.023
8.376
7.957
8.295
68,360
+0.24(+2.97%)
Dec 17, 2009
8.463
8.643
7.985
8.055
83,199
-0.42(-5.00%)
Dec 16, 2009
8.637
8.735
8.327
8.480
47,559
-0.01(-0.06%)
Dec 15, 2009
8.697
8.969
8.458
8.485
85,096
-0.34(-3.82%)
Dec 14, 2009
8.577
8.839
8.209
8.822
120,880
+0.33(+3.91%)
Dec 11, 2009
8.784
8.964
8.268
8.490
114,285
-0.27(-3.04%)
Dec 10, 2009
9.094
9.154
8.741
8.757
86,372
-0.28(-3.13%)
Dec 09, 2009
9.197
9.197
9.007
9.040
33,823
-0.13(-1.42%)
Dec 08, 2009
9.110
9.197
8.828
9.170
58,756
+0.10(+1.08%)
Dec 07, 2009
9.246
9.246
8.887
9.072
111,779
+0.08(+0.85%)
Dec 04, 2009
9.328
9.464
8.969
8.996
86,520
-0.25(-2.71%)
Dec 03, 2009
9.529
9.614
9.170
9.246
89,948
-0.16(-1.73%)
Dec 02, 2009
8.920
9.513
8.920
9.410
145,680
+0.53(+6.00%)
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
.