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
)
93.98
-1.54 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 23, 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 31, 2012
7.946
8.017
7.865
7.881
28,028
-0.02(-0.21%)
May 30, 2012
7.897
7.968
7.805
7.897
30,878
-0.09(-1.09%)
May 29, 2012
7.674
7.984
7.636
7.984
31,325
+0.32(+4.19%)
May 25, 2012
7.962
7.962
7.633
7.663
31,404
-0.25(-3.16%)
May 24, 2012
8.077
8.077
7.837
7.913
36,857
-0.14(-1.76%)
May 23, 2012
7.701
8.069
7.701
8.055
70,067
+0.32(+4.08%)
May 22, 2012
7.620
7.750
7.620
7.739
52,774
+0.13(+1.64%)
May 21, 2012
7.712
7.848
7.522
7.614
91,175
-0.14(-1.82%)
May 18, 2012
7.864
7.870
7.631
7.756
52,967
-0.20(-2.46%)
May 17, 2012
7.973
8.082
7.919
7.951
54,368
-0.05(-0.68%)
May 16, 2012
8.022
8.071
7.957
8.006
52,726
-0.05(-0.67%)
May 15, 2012
7.892
8.087
7.527
8.060
64,959
+0.24(+3.13%)
May 14, 2012
7.799
7.816
7.593
7.816
89,329
+0.01(+0.07%)
May 11, 2012
7.745
7.816
7.647
7.810
96,012
+0.07(+0.84%)
May 10, 2012
7.467
7.772
7.467
7.745
111,372
+0.25(+3.34%)
May 09, 2012
7.348
7.680
7.141
7.495
107,187
-0.08(-1.08%)
May 08, 2012
8.425
8.425
7.544
7.576
139,301
-0.82(-9.72%)
May 07, 2012
8.077
8.506
8.011
8.392
169,065
+0.15(+1.78%)
May 04, 2012
8.229
8.245
8.164
8.245
69,830
+0.02(+0.20%)
May 03, 2012
8.267
8.337
8.124
8.229
76,307
-0.03(-0.33%)
May 02, 2012
7.995
8.351
7.913
8.256
147,480
+0.17(+2.08%)
May 01, 2012
7.873
8.136
7.758
8.087
114,093
+0.22(+2.84%)
Apr 30, 2012
7.690
7.941
7.435
7.864
64,911
+0.34(+4.56%)
Apr 27, 2012
7.614
7.690
7.424
7.522
75,927
-0.11(-1.50%)
Apr 26, 2012
7.669
7.669
7.554
7.636
37,753
+0.02(+0.29%)
Apr 25, 2012
7.614
7.690
7.554
7.614
53,649
+0.07(+0.86%)
Apr 24, 2012
7.516
7.576
7.304
7.549
83,290
-0.04(-0.57%)
Apr 23, 2012
7.554
7.614
7.364
7.593
62,286
+0.05(+0.71%)
Apr 20, 2012
7.424
7.614
7.342
7.539
62,784
+0.15(+2.07%)
Apr 19, 2012
7.342
7.397
7.288
7.386
61,637
+0.04(+0.59%)
Apr 18, 2012
7.201
7.342
7.201
7.342
30,297
+0.17(+2.43%)
Apr 17, 2012
7.125
7.206
7.125
7.168
27,346
+0.08(+1.07%)
Apr 16, 2012
7.206
7.206
7.092
7.092
70,881
-0.11(-1.51%)
Apr 13, 2012
7.021
7.206
6.956
7.201
38,354
+0.13(+1.77%)
Apr 12, 2012
6.978
7.087
6.978
7.076
52,559
+0.02(+0.31%)
Apr 11, 2012
6.956
7.054
6.907
7.054
21,102
+0.10(+1.41%)
Apr 10, 2012
7.021
7.054
6.918
6.956
34,686
-0.05(-0.66%)
Apr 09, 2012
6.880
7.021
6.842
7.002
47,786
+0.01(+0.19%)
Apr 05, 2012
6.989
7.021
6.826
6.989
49,373
+0.00(+0.00%)
Apr 04, 2012
6.930
6.989
6.875
6.989
42,588
+0.06(+0.82%)
Apr 03, 2012
6.885
6.951
6.869
6.932
36,570
+0.01(+0.13%)
Apr 02, 2012
6.869
6.924
6.869
6.924
51,279
+0.14(+2.08%)
Mar 30, 2012
6.826
6.924
6.782
6.782
53,666
-0.04(-0.64%)
Mar 29, 2012
6.782
6.826
6.766
6.826
47,257
+0.05(+0.80%)
Mar 28, 2012
6.728
6.793
6.695
6.771
36,375
+0.05(+0.73%)
Mar 27, 2012
6.559
6.728
6.559
6.722
80,106
+0.16(+2.40%)
Mar 26, 2012
6.516
6.565
6.336
6.565
24,292
+0.05(+0.75%)
Mar 23, 2012
6.467
6.532
6.418
6.516
109,550
+0.01(+0.17%)
Mar 22, 2012
6.429
6.505
6.363
6.505
21,955
+0.01(+0.17%)
Mar 21, 2012
6.369
6.505
6.363
6.494
73,626
+0.10(+1.62%)
Mar 20, 2012
6.200
6.391
6.124
6.391
33,115
+0.17(+2.80%)
Mar 19, 2012
6.336
6.412
6.146
6.217
50,356
-0.05(-0.78%)
Mar 16, 2012
6.363
6.363
6.249
6.265
14,714
-0.17(-2.66%)
Mar 15, 2012
6.423
6.472
6.401
6.437
20,596
-0.00(-0.04%)
Mar 14, 2012
6.434
6.510
6.434
6.439
34,963
+0.04(+0.58%)
Mar 13, 2012
6.363
6.472
6.309
6.402
35,452
+0.08(+1.21%)
Mar 12, 2012
6.129
6.370
6.097
6.325
42,656
+0.22(+3.56%)
Mar 09, 2012
6.119
6.119
6.042
6.108
17,522
-0.01(-0.18%)
Mar 08, 2012
6.091
6.146
6.032
6.119
21,914
+0.05(+0.90%)
Mar 07, 2012
5.830
6.064
5.760
6.064
25,411
+0.24(+4.21%)
Mar 06, 2012
5.792
5.847
5.711
5.819
75,917
+0.00(+0.00%)
Mar 05, 2012
5.858
5.955
5.793
5.819
66,956
-0.02(-0.37%)
Mar 02, 2012
5.836
5.917
5.781
5.841
91,950
+0.02(+0.37%)
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
.