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 (%)
May 24, 2011
4.988
5.015
4.933
4.944
40,948
-0.01(-0.11%)
May 23, 2011
5.020
5.075
4.950
4.950
22,786
-0.15(-2.88%)
May 20, 2011
5.183
5.211
5.096
5.096
74,926
-0.09(-1.78%)
May 19, 2011
5.265
5.265
5.140
5.189
58,381
-0.04(-0.73%)
May 18, 2011
5.178
5.243
5.070
5.227
49,853
+0.04(+0.84%)
May 17, 2011
5.075
5.211
5.058
5.183
45,698
+0.13(+2.47%)
May 16, 2011
5.178
5.249
5.058
5.058
52,962
-0.17(-3.33%)
May 13, 2011
5.428
5.428
5.227
5.232
21,178
-0.18(-3.41%)
May 12, 2011
5.173
5.423
5.167
5.417
44,913
+0.21(+4.08%)
May 11, 2011
5.319
5.374
5.194
5.205
96,483
-0.16(-2.94%)
May 10, 2011
5.064
5.363
5.064
5.363
48,223
+0.30(+5.91%)
May 09, 2011
5.091
5.243
5.058
5.064
55,582
+0.00(+0.00%)
May 06, 2011
4.803
5.162
4.776
5.064
72,966
+0.29(+6.04%)
May 05, 2011
5.287
5.309
4.694
4.776
110,358
-0.52(-9.86%)
May 04, 2011
5.706
5.706
5.281
5.298
54,939
-0.39(-6.79%)
May 03, 2011
5.863
5.863
5.684
5.684
40,473
-0.16(-2.79%)
May 02, 2011
5.885
6.021
5.836
5.847
30,190
-0.14(-2.27%)
Apr 29, 2011
6.391
6.391
5.983
5.983
63,552
-0.34(-5.34%)
Apr 28, 2011
6.358
6.385
6.244
6.320
27,017
-0.03(-0.51%)
Apr 27, 2011
6.266
6.353
6.244
6.353
28,234
+0.07(+1.13%)
Apr 26, 2011
6.233
6.288
6.222
6.282
33,297
+0.01(+0.09%)
Apr 25, 2011
6.255
6.288
6.206
6.277
12,358
-0.01(-0.09%)
Apr 21, 2011
6.288
6.288
6.217
6.282
9,137
-0.01(-0.09%)
Apr 20, 2011
6.255
6.293
6.201
6.288
29,333
+0.04(+0.61%)
Apr 19, 2011
6.315
6.375
6.233
6.250
34,838
-0.03(-0.43%)
Apr 18, 2011
6.255
6.326
6.211
6.277
102,695
-0.05(-0.86%)
Apr 15, 2011
6.369
6.380
6.266
6.331
43,569
-0.07(-1.02%)
Apr 14, 2011
6.277
6.445
6.260
6.396
28,418
+0.11(+1.73%)
Apr 13, 2011
6.516
6.516
6.271
6.288
20,803
-0.24(-3.67%)
Apr 12, 2011
6.570
6.630
6.527
6.527
28,282
-0.11(-1.72%)
Apr 11, 2011
6.706
6.706
6.576
6.641
23,834
-0.08(-1.21%)
Apr 08, 2011
6.766
6.766
6.560
6.723
35,936
-0.03(-0.40%)
Apr 07, 2011
6.581
6.799
6.457
6.750
111,388
+0.18(+2.73%)
Apr 06, 2011
6.342
6.576
6.328
6.570
35,656
+0.14(+2.20%)
Apr 05, 2011
6.298
6.434
6.298
6.429
26,138
+0.13(+2.07%)
Apr 04, 2011
6.326
6.342
6.244
6.298
14,105
-0.02(-0.34%)
Apr 01, 2011
6.380
6.473
6.320
6.320
23,726
-0.04(-0.68%)
Mar 31, 2011
6.298
6.375
6.255
6.364
13,829
+0.07(+1.04%)
Mar 30, 2011
6.282
6.298
6.222
6.298
45,423
+0.01(+0.09%)
Mar 29, 2011
6.282
6.293
6.222
6.293
41,418
+0.03(+0.43%)
Mar 28, 2011
6.331
6.331
6.255
6.266
35,678
-0.05(-0.86%)
Mar 25, 2011
6.396
6.396
6.304
6.320
35,384
-0.05(-0.77%)
Mar 24, 2011
6.331
6.467
6.331
6.369
22,395
+0.03(+0.51%)
Mar 23, 2011
6.250
6.364
6.146
6.337
19,529
+0.08(+1.22%)
Mar 22, 2011
6.380
6.380
6.222
6.260
25,616
-0.14(-2.21%)
Mar 21, 2011
6.337
6.456
6.288
6.402
17,787
+0.00(+0.00%)
Mar 18, 2011
6.271
6.407
6.271
6.402
45,358
+0.15(+2.44%)
Mar 17, 2011
6.369
6.369
6.195
6.250
34,397
-0.01(-0.09%)
Mar 16, 2011
6.255
6.494
6.211
6.255
105,532
+0.01(+0.17%)
Mar 15, 2011
6.103
6.309
6.103
6.244
61,837
-0.01(-0.09%)
Mar 14, 2011
6.353
6.424
6.233
6.250
12,457
-0.17(-2.63%)
Mar 11, 2011
6.456
6.483
6.402
6.418
13,629
+0.00(+0.00%)
Mar 10, 2011
6.418
6.462
6.418
6.418
25,439
-0.05(-0.84%)
Mar 09, 2011
6.527
6.527
6.434
6.473
9,220
-0.07(-1.08%)
Mar 08, 2011
6.478
6.576
6.456
6.543
15,232
+0.09(+1.43%)
Mar 07, 2011
6.462
6.505
6.391
6.451
50,223
+0.02(+0.34%)
Mar 04, 2011
6.396
6.456
6.391
6.429
22,145
-0.01(-0.08%)
Mar 03, 2011
6.402
6.473
6.391
6.434
28,377
+0.06(+0.94%)
Mar 02, 2011
6.293
6.473
6.211
6.375
23,242
+0.09(+1.38%)
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
.