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
)
97.77
-1.47 (-1.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2012
7.852
8.107
7.591
8.030
63,575
+0.35(+4.56%)
Apr 27, 2012
7.774
7.852
7.580
7.680
74,364
-0.12(-1.50%)
Apr 26, 2012
7.830
7.830
7.713
7.796
36,976
+0.02(+0.29%)
Apr 25, 2012
7.774
7.852
7.713
7.774
52,545
+0.07(+0.86%)
Apr 24, 2012
7.674
7.735
7.458
7.708
81,576
-0.04(-0.57%)
Apr 23, 2012
7.713
7.774
7.519
7.752
61,004
+0.05(+0.71%)
Apr 20, 2012
7.580
7.774
7.497
7.697
61,492
+0.16(+2.07%)
Apr 19, 2012
7.497
7.552
7.441
7.541
60,368
+0.04(+0.59%)
Apr 18, 2012
7.352
7.497
7.352
7.497
29,673
+0.18(+2.43%)
Apr 17, 2012
7.274
7.358
7.274
7.319
26,783
+0.08(+1.07%)
Apr 16, 2012
7.358
7.358
7.241
7.241
69,423
-0.11(-1.51%)
Apr 13, 2012
7.169
7.358
7.102
7.352
37,564
+0.13(+1.77%)
Apr 12, 2012
7.125
7.236
7.125
7.225
51,477
+0.02(+0.31%)
Apr 11, 2012
7.102
7.202
7.052
7.202
20,667
+0.10(+1.41%)
Apr 10, 2012
7.169
7.202
7.063
7.102
33,972
-0.05(-0.66%)
Apr 09, 2012
7.025
7.169
6.986
7.150
46,803
+0.01(+0.19%)
Apr 05, 2012
7.136
7.169
6.969
7.136
48,357
+0.00(+0.00%)
Apr 04, 2012
7.075
7.136
7.019
7.136
41,712
+0.06(+0.82%)
Apr 03, 2012
7.030
7.097
7.014
7.078
35,818
+0.01(+0.13%)
Apr 02, 2012
7.014
7.069
7.014
7.069
50,224
+0.14(+2.09%)
Mar 30, 2012
6.969
7.069
6.925
6.925
52,562
-0.04(-0.64%)
Mar 29, 2012
6.925
6.969
6.908
6.969
46,284
+0.06(+0.80%)
Mar 28, 2012
6.869
6.936
6.836
6.914
35,627
+0.05(+0.73%)
Mar 27, 2012
6.697
6.869
6.697
6.864
78,457
+0.16(+2.40%)
Mar 26, 2012
6.653
6.703
6.469
6.703
23,792
+0.05(+0.75%)
Mar 23, 2012
6.603
6.669
6.553
6.653
107,295
+0.01(+0.17%)
Mar 22, 2012
6.564
6.641
6.497
6.641
21,503
+0.01(+0.17%)
Mar 21, 2012
6.503
6.641
6.497
6.630
72,111
+0.11(+1.62%)
Mar 20, 2012
6.330
6.525
6.253
6.525
32,434
+0.18(+2.80%)
Mar 19, 2012
6.469
6.547
6.275
6.347
49,320
-0.05(-0.78%)
Mar 16, 2012
6.497
6.497
6.380
6.397
14,411
-0.17(-2.66%)
Mar 15, 2012
6.558
6.608
6.536
6.572
20,172
-0.00(-0.04%)
Mar 14, 2012
6.569
6.647
6.569
6.575
34,244
+0.04(+0.58%)
Mar 13, 2012
6.497
6.608
6.442
6.537
34,723
+0.08(+1.21%)
Mar 12, 2012
6.258
6.504
6.225
6.458
41,778
+0.22(+3.56%)
Mar 09, 2012
6.247
6.247
6.169
6.236
17,161
-0.01(-0.18%)
Mar 08, 2012
6.219
6.275
6.158
6.247
21,463
+0.06(+0.90%)
Mar 07, 2012
5.953
6.192
5.881
6.192
24,889
+0.25(+4.21%)
Mar 06, 2012
5.914
5.970
5.831
5.942
74,355
+0.00(+0.00%)
Mar 05, 2012
5.981
6.081
5.914
5.942
65,578
-0.02(-0.37%)
Mar 02, 2012
5.958
6.042
5.903
5.964
90,058
+0.02(+0.37%)
Mar 01, 2012
5.925
5.970
5.765
5.942
25,874
+0.00(+0.00%)
Feb 29, 2012
5.820
5.942
5.820
5.942
17,511
+0.00(+0.00%)
Feb 28, 2012
5.875
5.970
5.775
5.942
30,185
+0.01(+0.19%)
Feb 27, 2012
5.897
5.964
5.770
5.931
42,376
-0.01(-0.19%)
Feb 24, 2012
5.970
5.970
5.782
5.942
47,739
-0.04(-0.65%)
Feb 23, 2012
5.964
6.069
5.942
5.981
30,601
+0.02(+0.28%)
Feb 22, 2012
5.964
6.020
5.942
5.964
43,403
+0.03(+0.55%)
Feb 21, 2012
6.108
6.207
5.925
5.931
97,746
-0.18(-2.90%)
Feb 17, 2012
6.108
6.108
5.942
6.108
33,738
+0.03(+0.46%)
Feb 16, 2012
5.992
6.081
5.992
6.081
17,318
+0.06(+1.01%)
Feb 15, 2012
6.092
6.092
5.997
6.020
5,926
-0.03(-0.55%)
Feb 14, 2012
5.942
6.092
5.753
6.053
38,171
+0.17(+2.93%)
Feb 13, 2012
5.686
5.992
5.686
5.881
113,310
+0.24(+4.33%)
Feb 10, 2012
5.692
5.692
5.614
5.636
24,208
-0.05(-0.88%)
Feb 09, 2012
5.681
5.692
5.592
5.686
38,267
+0.05(+0.89%)
Feb 08, 2012
5.586
5.653
5.525
5.636
20,682
+0.10(+1.81%)
Feb 07, 2012
5.539
5.736
5.525
5.536
50,185
+0.02(+0.30%)
Feb 06, 2012
5.620
5.720
5.470
5.520
70,588
-0.13(-2.26%)
Feb 03, 2012
5.664
5.664
5.403
5.647
38,973
-0.07(-1.26%)
Feb 02, 2012
5.864
6.108
5.445
5.720
179,449
+0.19(+3.52%)
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
.