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
UNCHANGED
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 (%)
Oct 31, 2011
4.553
4.678
4.520
4.678
22,045
+0.10(+2.14%)
Oct 28, 2011
4.509
4.634
4.351
4.580
72,756
-0.26(-5.39%)
Oct 27, 2011
4.514
4.841
4.514
4.841
99,406
+0.33(+7.23%)
Oct 26, 2011
4.693
4.694
4.509
4.514
43,468
+0.03(+0.73%)
Oct 25, 2011
4.433
4.487
4.433
4.482
49,732
+0.02(+0.43%)
Oct 24, 2011
4.411
4.569
4.411
4.463
50,521
+0.04(+0.92%)
Oct 21, 2011
4.406
4.460
4.403
4.422
7,692
+0.02(+0.37%)
Oct 20, 2011
4.406
4.465
4.395
4.406
6,155
-0.07(-1.58%)
Oct 19, 2011
4.433
4.476
4.419
4.476
8,146
-0.03(-0.60%)
Oct 18, 2011
4.547
4.563
4.504
4.504
16,861
-0.02(-0.54%)
Oct 17, 2011
4.618
4.672
4.395
4.528
47,949
-0.10(-2.17%)
Oct 14, 2011
4.569
4.634
4.520
4.629
14,780
+0.08(+1.79%)
Oct 13, 2011
4.509
4.574
4.509
4.547
35,619
+0.02(+0.36%)
Oct 12, 2011
4.498
4.585
4.387
4.531
101,425
+0.03(+0.73%)
Oct 11, 2011
4.351
4.498
4.302
4.498
6,589
+0.14(+3.25%)
Oct 10, 2011
4.297
4.357
4.297
4.357
48,467
+0.06(+1.39%)
Oct 07, 2011
4.324
4.357
4.248
4.297
17,898
-0.01(-0.13%)
Oct 06, 2011
4.324
4.324
4.248
4.302
6,342
+0.00(+0.00%)
Oct 05, 2011
4.319
4.351
4.302
4.302
29,975
+0.01(+0.13%)
Oct 04, 2011
4.297
4.346
4.253
4.297
4,644
+0.00(+0.00%)
Oct 03, 2011
4.319
4.346
4.199
4.297
11,950
+0.00(+0.00%)
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%)
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
.