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 (%)
Jun 30, 2010
7.913
7.984
7.859
7.870
38,315
-0.02(-0.28%)
Jun 29, 2010
7.908
7.990
7.750
7.892
66,724
-0.17(-2.16%)
Jun 25, 2010
8.332
8.332
7.854
8.066
1,747,279
-0.17(-2.11%)
Jun 24, 2010
7.864
8.343
7.750
8.240
106,117
+0.39(+4.92%)
Jun 23, 2010
7.875
7.935
7.674
7.854
88,273
+0.03(+0.42%)
Jun 22, 2010
7.908
7.913
7.788
7.821
75,132
-0.11(-1.44%)
Jun 21, 2010
8.055
8.093
7.886
7.935
29,844
-0.07(-0.82%)
Jun 18, 2010
7.875
8.093
7.859
8.000
26,132
+0.06(+0.75%)
Jun 17, 2010
7.854
7.979
7.832
7.941
31,113
+0.07(+0.90%)
Jun 16, 2010
8.093
8.093
7.848
7.870
53,260
-0.24(-2.95%)
Jun 15, 2010
7.935
8.109
7.919
8.109
46,328
+0.16(+1.98%)
Jun 14, 2010
8.033
8.033
7.924
7.951
12,002
-0.04(-0.48%)
Jun 11, 2010
7.962
7.995
7.848
7.990
36,392
+0.06(+0.75%)
Jun 10, 2010
7.696
7.984
7.696
7.930
30,712
+0.20(+2.53%)
Jun 09, 2010
7.620
7.903
7.598
7.734
33,231
+0.10(+1.35%)
Jun 08, 2010
7.913
7.957
7.614
7.631
35,805
-0.14(-1.75%)
Jun 07, 2010
7.587
7.968
7.587
7.767
26,932
-0.01(-0.14%)
Jun 04, 2010
7.859
7.957
7.718
7.777
61,581
-0.14(-1.79%)
Jun 03, 2010
7.826
8.017
7.805
7.919
43,434
-0.09(-1.09%)
Jun 02, 2010
7.897
8.006
7.821
8.006
17,978
+0.02(+0.27%)
Jun 01, 2010
7.875
8.039
7.875
7.984
8,295
+0.04(+0.55%)
May 28, 2010
8.082
8.082
7.941
7.941
23,051
-0.14(-1.75%)
May 27, 2010
7.919
8.082
7.919
8.082
7,505
+0.21(+2.62%)
May 26, 2010
8.017
8.180
7.750
7.875
34,316
-0.03(-0.41%)
May 25, 2010
7.832
7.984
7.761
7.908
14,157
-0.16(-1.96%)
May 24, 2010
8.251
8.251
7.903
8.066
37,140
-0.19(-2.31%)
May 21, 2010
7.848
8.354
7.756
8.256
68,489
+0.21(+2.64%)
May 20, 2010
8.213
8.331
7.859
8.044
41,522
-0.37(-4.40%)
May 19, 2010
8.648
8.653
8.381
8.414
23,363
-0.15(-1.72%)
May 18, 2010
8.523
8.675
8.523
8.561
54,131
+0.04(+0.45%)
May 17, 2010
8.523
8.593
8.495
8.523
41,820
+0.02(+0.19%)
May 14, 2010
8.525
8.593
8.495
8.506
35,609
-0.05(-0.64%)
May 13, 2010
8.484
8.697
8.463
8.561
34,485
+0.08(+0.96%)
May 12, 2010
8.452
8.599
8.267
8.479
74,356
+0.10(+1.23%)
May 11, 2010
8.539
8.626
8.044
8.376
68,783
+0.13(+1.58%)
May 10, 2010
8.017
8.272
7.805
8.245
101,085
+0.51(+6.61%)
May 07, 2010
7.810
7.913
7.511
7.734
72,466
-0.03(-0.42%)
May 06, 2010
7.941
8.093
6.592
7.767
193,415
-0.12(-1.52%)
May 05, 2010
8.071
8.153
7.886
7.886
108,443
-0.23(-2.82%)
May 04, 2010
8.077
8.240
8.000
8.115
69,550
-0.07(-0.86%)
May 03, 2010
8.185
8.240
7.810
8.185
60,681
+0.01(+0.13%)
Apr 30, 2010
8.659
8.675
8.158
8.174
107,401
-0.41(-4.75%)
Apr 29, 2010
8.430
8.675
8.321
8.582
69,506
+0.19(+2.27%)
Apr 28, 2010
8.381
8.572
8.300
8.392
56,303
-0.02(-0.19%)
Apr 27, 2010
8.376
8.430
8.294
8.408
41,836
-0.02(-0.26%)
Apr 26, 2010
8.381
8.441
8.343
8.430
43,682
+0.00(+0.00%)
Apr 23, 2010
8.376
8.528
8.365
8.430
35,719
-0.05(-0.58%)
Apr 22, 2010
8.479
8.577
8.332
8.479
35,699
-0.08(-0.95%)
Apr 21, 2010
8.512
8.582
8.300
8.561
42,914
+0.03(+0.38%)
Apr 20, 2010
8.506
8.577
8.446
8.528
19,785
-0.10(-1.13%)
Apr 19, 2010
8.495
8.637
8.474
8.626
25,261
-0.02(-0.25%)
Apr 16, 2010
8.582
8.648
8.517
8.648
24,121
+0.00(+0.00%)
Apr 15, 2010
8.572
8.697
8.490
8.648
29,365
+0.08(+0.95%)
Apr 14, 2010
8.620
8.620
8.501
8.566
11,905
+0.01(+0.06%)
Apr 13, 2010
8.523
8.572
8.441
8.561
23,885
+0.02(+0.19%)
Apr 12, 2010
8.631
8.631
8.430
8.544
19,206
+0.01(+0.06%)
Apr 09, 2010
8.463
8.637
8.425
8.539
27,793
-0.03(-0.32%)
Apr 08, 2010
8.588
8.702
8.436
8.566
44,131
+0.02(+0.25%)
Apr 07, 2010
8.300
8.544
8.294
8.544
54,598
+0.05(+0.58%)
Apr 06, 2010
8.425
8.561
8.414
8.495
38,602
-0.03(-0.32%)
Apr 05, 2010
8.566
8.566
8.294
8.523
110,175
-0.05(-0.57%)
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
.