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
)
95.92
+1.14 (+1.21%)
Streaming Delayed Price
Updated: 1:27 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 (%)
Sep 30, 2011
4.270
4.346
4.270
4.297
4,964
-0.03(-0.75%)
Sep 29, 2011
4.204
4.351
4.204
4.330
8,911
+0.13(+3.11%)
Sep 28, 2011
4.220
4.237
4.172
4.199
25,331
-0.04(-1.03%)
Sep 27, 2011
4.215
4.340
4.215
4.242
33,875
+0.03(+0.71%)
Sep 26, 2011
4.172
4.221
4.172
4.213
58,792
-0.03(-0.71%)
Sep 23, 2011
4.221
4.286
4.194
4.242
12,516
+0.02(+0.39%)
Sep 22, 2011
4.292
4.316
4.177
4.226
33,426
-0.16(-3.66%)
Sep 21, 2011
4.433
4.433
4.248
4.387
21,419
-0.05(-1.16%)
Sep 20, 2011
4.357
4.460
4.357
4.438
20,260
+0.09(+2.00%)
Sep 19, 2011
4.417
4.465
4.351
4.351
18,071
-0.13(-2.91%)
Sep 16, 2011
4.362
4.485
4.330
4.482
13,099
+0.12(+2.74%)
Sep 15, 2011
4.406
4.446
4.351
4.362
11,847
-0.04(-0.99%)
Sep 14, 2011
4.351
4.406
4.313
4.406
13,432
+0.05(+1.23%)
Sep 13, 2011
4.158
4.400
4.155
4.352
128,874
+0.19(+4.59%)
Sep 12, 2011
4.079
4.161
4.009
4.161
28,227
+0.00(+0.00%)
Sep 09, 2011
4.215
4.215
3.998
4.161
132,075
-0.09(-2.18%)
Sep 08, 2011
4.237
4.318
4.237
4.253
14,180
-0.05(-1.26%)
Sep 07, 2011
4.346
4.379
4.302
4.308
13,049
+0.03(+0.64%)
Sep 06, 2011
4.378
4.384
4.281
4.281
12,301
-0.19(-4.26%)
Sep 02, 2011
4.465
4.498
4.411
4.471
14,833
+0.00(+0.00%)
Sep 01, 2011
4.596
4.596
4.460
4.471
7,585
-0.08(-1.67%)
Aug 31, 2011
4.580
4.601
4.525
4.547
8,479
-0.03(-0.71%)
Aug 30, 2011
4.547
4.601
4.498
4.580
25,353
-0.05(-1.17%)
Aug 29, 2011
4.406
4.716
4.368
4.634
68,831
+0.33(+7.71%)
Aug 26, 2011
4.525
4.623
4.232
4.302
88,463
-0.29(-6.39%)
Aug 25, 2011
3.976
4.977
3.976
4.596
312,318
+1.01(+28.03%)
Aug 24, 2011
3.579
3.601
3.579
3.590
5,215
-0.02(-0.45%)
Aug 23, 2011
3.535
3.639
3.438
3.606
36,734
+0.08(+2.16%)
Aug 22, 2011
3.905
3.905
3.416
3.530
48,642
-0.29(-7.68%)
Aug 19, 2011
3.900
3.943
3.807
3.824
67,476
-0.16(-4.09%)
Aug 18, 2011
3.998
4.025
3.889
3.987
50,876
-0.04(-0.95%)
Aug 17, 2011
4.085
4.085
4.003
4.025
12,674
-0.06(-1.46%)
Aug 16, 2011
4.134
4.215
4.085
4.085
12,465
-0.13(-3.10%)
Aug 15, 2011
4.128
4.351
4.128
4.215
17,811
+0.11(+2.79%)
Aug 12, 2011
4.232
4.300
4.101
4.101
22,733
-0.07(-1.57%)
Aug 11, 2011
4.275
4.308
4.074
4.166
40,477
-0.14(-3.16%)
Aug 10, 2011
4.340
4.357
4.155
4.302
19,354
-0.04(-1.00%)
Aug 09, 2011
4.324
4.438
4.123
4.346
118,819
+0.01(+0.13%)
Aug 08, 2011
4.357
4.400
4.189
4.340
87,321
-0.14(-3.04%)
Aug 05, 2011
4.645
4.645
4.476
4.476
29,731
-0.08(-1.67%)
Aug 04, 2011
4.569
4.656
4.536
4.553
31,782
-0.04(-0.83%)
Aug 03, 2011
4.538
4.623
4.527
4.591
19,736
+0.03(+0.60%)
Aug 02, 2011
4.563
4.612
4.531
4.563
11,917
+0.01(+0.12%)
Aug 01, 2011
4.585
4.623
4.536
4.558
12,711
+0.01(+0.12%)
Jul 29, 2011
4.542
4.640
4.518
4.553
71,824
+0.01(+0.12%)
Jul 28, 2011
4.572
4.629
4.542
4.547
16,201
-0.05(-1.18%)
Jul 27, 2011
4.640
4.640
4.558
4.601
8,306
-0.06(-1.28%)
Jul 26, 2011
4.569
4.661
4.514
4.661
26,999
+0.12(+2.63%)
Jul 25, 2011
4.471
4.547
4.471
4.542
19,626
+0.04(+0.85%)
Jul 22, 2011
4.525
4.569
4.487
4.504
35,708
+0.00(+0.00%)
Jul 21, 2011
4.525
4.525
4.460
4.504
25,884
-0.02(-0.48%)
Jul 20, 2011
4.444
4.525
4.433
4.525
19,324
+0.08(+1.84%)
Jul 19, 2011
4.493
4.493
4.438
4.444
76,246
-0.02(-0.49%)
Jul 18, 2011
4.476
4.531
4.465
4.465
18,117
-0.05(-1.08%)
Jul 15, 2011
4.569
4.569
4.482
4.514
8,904
-0.04(-0.84%)
Jul 14, 2011
4.514
4.569
4.514
4.553
36,052
+0.04(+0.84%)
Jul 13, 2011
4.563
4.563
4.514
4.514
17,732
-0.03(-0.60%)
Jul 12, 2011
4.542
4.558
4.542
4.542
7,889
+0.00(+0.00%)
Jul 11, 2011
4.493
4.563
4.493
4.542
37,710
+0.01(+0.12%)
Jul 08, 2011
4.471
4.563
4.471
4.536
13,684
+0.02(+0.36%)
Jul 07, 2011
4.558
4.558
4.493
4.520
51,806
+0.02(+0.36%)
Jul 06, 2011
4.536
4.558
4.482
4.504
39,813
-0.01(-0.24%)
Jul 05, 2011
4.553
4.596
4.487
4.514
31,310
-0.04(-0.84%)
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
.