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
)
73.92
-1.06 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 8, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
11.97
11.97
11.56
11.62
18,794
-0.30(-2.52%)
Sep 29, 2009
11.72
12.00
11.60
11.92
12,327
+0.33(+2.87%)
Sep 28, 2009
11.46
11.75
11.10
11.59
14,920
+0.30(+2.64%)
Sep 25, 2009
11.55
11.72
11.29
11.29
21,129
-0.16(-1.40%)
Sep 24, 2009
11.49
11.74
11.36
11.45
9,546
+0.19(+1.69%)
Sep 23, 2009
11.28
11.75
11.26
11.26
12,807
-0.25(-2.17%)
Sep 22, 2009
11.44
11.59
11.27
11.51
27,933
+0.15(+1.32%)
Sep 21, 2009
11.64
11.64
11.25
11.36
28,006
+0.05(+0.44%)
Sep 18, 2009
11.69
11.69
11.31
11.31
18,989
-0.37(-3.17%)
Sep 17, 2009
12.12
12.12
11.32
11.68
54,226
-0.11(-0.93%)
Sep 16, 2009
11.70
11.95
11.50
11.79
39,275
-0.17(-1.42%)
Sep 15, 2009
11.87
12.01
11.65
11.96
40,769
+0.31(+2.66%)
Sep 14, 2009
11.40
12.32
11.40
11.65
38,825
+0.21(+1.84%)
Sep 11, 2009
12.01
12.07
11.22
11.44
41,891
-0.57(-4.75%)
Sep 10, 2009
11.23
12.50
11.12
12.01
49,666
+0.79(+7.04%)
Sep 09, 2009
10.80
11.51
10.60
11.22
39,808
+0.43(+3.99%)
Sep 08, 2009
10.60
10.95
10.60
10.79
27,332
+0.31(+2.96%)
Sep 04, 2009
10.00
10.56
10.00
10.48
14,645
+0.49(+4.90%)
Sep 03, 2009
10.12
10.27
9.790
9.990
9,548
-0.23(-2.25%)
Sep 02, 2009
10.10
10.27
9.790
10.22
8,121
+0.42(+4.29%)
Sep 01, 2009
10.09
10.49
9.530
9.800
24,992
-0.45(-4.39%)
Aug 31, 2009
10.22
10.36
10.11
10.25
37,670
+0.03(+0.29%)
Aug 28, 2009
10.26
10.35
10.22
10.22
6,400
-0.08(-0.78%)
Aug 27, 2009
10.09
10.36
10.05
10.30
16,581
+0.04(+0.39%)
Aug 26, 2009
10.15
10.65
10.15
10.26
22,100
+0.23(+2.29%)
Aug 25, 2009
10.24
10.72
10.03
10.03
23,847
-0.27(-2.62%)
Aug 24, 2009
10.32
10.50
10.22
10.30
7,680
-0.08(-0.77%)
Aug 21, 2009
10.50
10.75
10.25
10.38
49,453
-0.10(-0.95%)
Aug 20, 2009
10.81
10.83
10.35
10.48
69,085
+0.42(+4.17%)
Aug 19, 2009
8.630
10.55
8.630
10.06
62,151
+0.69(+7.34%)
Aug 18, 2009
9.030
9.440
9.010
9.373
9,597
+0.48(+5.43%)
Aug 17, 2009
8.800
9.040
8.770
8.890
12,599
-0.01(-0.11%)
Aug 14, 2009
8.910
8.910
8.670
8.900
3,100
+0.09(+1.02%)
Aug 13, 2009
8.980
8.980
8.637
8.810
6,732
+0.06(+0.69%)
Aug 12, 2009
8.745
8.750
8.500
8.750
900
+0.25(+2.94%)
Aug 11, 2009
8.650
8.690
8.350
8.500
36,983
-0.13(-1.51%)
Aug 10, 2009
8.610
8.750
8.250
8.630
5,108
+0.13(+1.53%)
Aug 07, 2009
8.270
8.525
8.270
8.500
9,790
-0.08(-0.93%)
Aug 06, 2009
8.300
8.780
8.300
8.580
2,400
+0.16(+1.90%)
Aug 05, 2009
8.590
8.590
8.318
8.420
6,124
-0.25(-2.88%)
Aug 04, 2009
8.800
8.800
8.550
8.670
10,813
+0.06(+0.70%)
Aug 03, 2009
8.600
8.700
8.550
8.610
16,883
-0.09(-1.03%)
Jul 31, 2009
8.300
9.160
8.300
8.700
66,025
+0.13(+1.52%)
Jul 30, 2009
8.270
8.640
8.270
8.570
2,100
+0.25(+3.00%)
Jul 29, 2009
7.710
8.800
7.590
8.320
57,272
+0.29(+3.61%)
Jul 28, 2009
8.320
8.320
7.760
8.030
11,090
-0.28(-3.37%)
Jul 27, 2009
7.300
8.470
7.300
8.310
29,311
+0.64(+8.34%)
Jul 24, 2009
7.200
8.100
7.200
7.670
8,568
-0.01(-0.13%)
Jul 23, 2009
7.840
7.840
7.470
7.680
5,777
-0.16(-2.04%)
Jul 22, 2009
7.120
8.380
7.120
7.840
16,692
+0.58(+7.99%)
Jul 21, 2009
7.140
7.390
7.140
7.260
2,231
-0.12(-1.63%)
Jul 20, 2009
7.140
7.380
7.140
7.380
9,144
+0.08(+1.10%)
Jul 17, 2009
7.250
7.300
7.237
7.300
2,100
+0.13(+1.81%)
Jul 16, 2009
7.100
7.280
7.100
7.170
4,100
+0.00(+0.00%)
Jul 15, 2009
7.400
7.400
7.170
7.170
2,301
-0.08(-1.10%)
Jul 14, 2009
7.120
7.330
7.100
7.250
6,750
+0.14(+1.97%)
Jul 13, 2009
7.170
7.350
7.075
7.110
14,575
-0.13(-1.80%)
Jul 10, 2009
7.100
7.240
7.100
7.240
4,694
+0.03(+0.42%)
Jul 09, 2009
7.070
7.260
7.070
7.210
13,800
-0.06(-0.83%)
Jul 08, 2009
7.080
7.397
7.050
7.270
14,895
+0.11(+1.54%)
Jul 07, 2009
7.250
7.290
7.160
7.160
3,340
-0.14(-1.92%)
Jul 06, 2009
7.530
7.530
7.250
7.300
2,248
-0.09(-1.22%)
Jul 02, 2009
7.250
7.400
7.250
7.390
400
+0.03(+0.41%)
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
.