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 (%)
Aug 31, 2010
6.902
7.244
6.717
6.962
100,763
+0.24(+3.56%)
Aug 30, 2010
6.804
6.853
6.717
6.722
25,051
-0.08(-1.20%)
Aug 27, 2010
6.728
6.853
6.657
6.804
47,348
+0.13(+1.96%)
Aug 26, 2010
6.777
6.777
6.646
6.673
39,058
-0.07(-1.05%)
Aug 25, 2010
6.662
6.755
6.527
6.744
31,001
+0.07(+0.98%)
Aug 24, 2010
6.624
6.798
6.624
6.679
39,246
+0.02(+0.24%)
Aug 23, 2010
6.777
6.864
6.646
6.662
50,048
-0.08(-1.21%)
Aug 20, 2010
6.820
6.820
6.559
6.744
74,242
-0.11(-1.59%)
Aug 19, 2010
7.136
7.168
6.847
6.853
65,170
-0.32(-4.40%)
Aug 18, 2010
7.217
7.478
7.103
7.168
40,448
-0.08(-1.05%)
Aug 17, 2010
7.261
7.359
7.201
7.244
34,862
+0.03(+0.38%)
Aug 16, 2010
6.945
7.261
6.945
7.217
40,242
+0.26(+3.67%)
Aug 13, 2010
7.021
7.021
6.853
6.962
57,764
-0.08(-1.08%)
Aug 12, 2010
7.136
7.168
7.016
7.038
19,441
-0.15(-2.04%)
Aug 11, 2010
7.168
7.277
7.147
7.185
87,260
-0.03(-0.38%)
Aug 10, 2010
7.261
7.299
7.157
7.212
38,392
-0.12(-1.63%)
Aug 09, 2010
7.223
7.386
7.152
7.331
39,701
+0.15(+2.04%)
Aug 06, 2010
7.293
7.364
7.011
7.185
65,112
-0.17(-2.29%)
Aug 05, 2010
7.500
7.500
7.353
7.353
44,863
-0.17(-2.24%)
Aug 04, 2010
7.527
7.674
7.424
7.522
44,684
+0.02(+0.29%)
Aug 03, 2010
7.397
7.783
7.397
7.500
48,786
-0.15(-1.99%)
Aug 02, 2010
7.723
7.832
7.614
7.652
39,266
+0.02(+0.21%)
Jul 30, 2010
7.669
7.805
7.631
7.636
49,478
-0.04(-0.57%)
Jul 29, 2010
7.712
7.854
7.614
7.680
34,941
+0.01(+0.07%)
Jul 28, 2010
7.750
7.826
7.669
7.674
25,645
-0.11(-1.47%)
Jul 27, 2010
7.962
7.962
7.750
7.788
60,464
-0.13(-1.58%)
Jul 26, 2010
7.995
7.995
7.837
7.913
63,633
-0.06(-0.75%)
Jul 23, 2010
7.973
8.011
7.799
7.973
71,096
-0.01(-0.14%)
Jul 22, 2010
7.897
8.000
7.816
7.984
41,130
+0.17(+2.23%)
Jul 21, 2010
8.066
8.120
7.810
7.810
32,665
-0.20(-2.45%)
Jul 20, 2010
7.832
8.028
7.723
8.006
53,780
+0.10(+1.24%)
Jul 19, 2010
8.153
8.229
7.862
7.908
33,261
-0.18(-2.22%)
Jul 16, 2010
8.501
8.501
8.082
8.087
63,611
-0.48(-5.65%)
Jul 15, 2010
8.778
8.784
8.421
8.572
67,965
-0.23(-2.60%)
Jul 14, 2010
8.691
8.811
8.610
8.800
50,809
+0.11(+1.31%)
Jul 13, 2010
8.387
8.702
8.191
8.686
82,742
+0.39(+4.65%)
Jul 12, 2010
8.332
8.523
8.294
8.300
38,909
-0.09(-1.04%)
Jul 09, 2010
8.180
8.387
8.158
8.387
80,520
+0.16(+1.98%)
Jul 08, 2010
8.191
8.372
8.102
8.223
71,860
+0.10(+1.27%)
Jul 07, 2010
7.707
8.136
7.641
8.120
93,530
+0.43(+5.59%)
Jul 06, 2010
7.641
7.772
7.549
7.690
105,645
+0.15(+2.02%)
Jul 02, 2010
7.669
7.690
7.473
7.538
52,221
-0.07(-0.93%)
Jul 01, 2010
7.903
7.903
7.603
7.609
63,280
-0.26(-3.32%)
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%)
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
.