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
)
94.78
+1.25 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2009
4.514
4.982
4.514
4.732
121,389
+0.07(+1.52%)
Jul 30, 2009
4.498
4.699
4.498
4.661
3,860
+0.14(+3.00%)
Jul 29, 2009
4.194
4.786
4.128
4.525
105,297
+0.16(+3.61%)
Jul 28, 2009
4.525
4.525
4.221
4.368
20,389
-0.15(-3.37%)
Jul 27, 2009
3.971
4.607
3.970
4.520
53,889
+0.35(+8.34%)
Jul 24, 2009
3.916
4.406
3.916
4.172
15,752
-0.01(-0.13%)
Jul 23, 2009
4.264
4.264
4.063
4.177
10,621
-0.09(-2.04%)
Jul 22, 2009
3.873
4.558
3.873
4.264
30,688
+0.32(+7.99%)
Jul 21, 2009
3.884
4.019
3.884
3.949
4,101
-0.07(-1.63%)
Jul 20, 2009
3.884
4.014
3.884
4.014
16,811
+0.04(+1.10%)
Jul 17, 2009
3.943
3.971
3.936
3.971
3,860
+0.07(+1.81%)
Jul 16, 2009
3.862
3.960
3.862
3.900
7,538
+0.00(+0.00%)
Jul 15, 2009
4.025
4.025
3.900
3.900
4,230
-0.04(-1.10%)
Jul 14, 2009
3.873
3.987
3.862
3.943
12,410
+0.08(+1.97%)
Jul 13, 2009
3.900
3.998
3.848
3.867
26,796
-0.07(-1.80%)
Jul 10, 2009
3.862
3.938
3.862
3.938
8,630
+0.02(+0.42%)
Jul 09, 2009
3.845
3.949
3.845
3.922
25,371
-0.03(-0.83%)
Jul 08, 2009
3.851
4.023
3.835
3.954
27,385
+0.06(+1.54%)
Jul 07, 2009
3.943
3.965
3.894
3.894
6,140
-0.08(-1.92%)
Jul 06, 2009
4.096
4.096
3.943
3.971
4,133
-0.05(-1.22%)
Jul 02, 2009
3.943
4.025
3.943
4.019
735
+0.02(+0.41%)
Jul 01, 2009
3.922
4.133
3.922
4.003
5,147
+0.11(+2.94%)
Jun 30, 2009
4.145
4.221
3.878
3.889
26,568
-0.18(-4.41%)
Jun 29, 2009
3.987
4.199
3.938
4.068
4,473
+0.05(+1.22%)
Jun 26, 2009
3.824
4.019
3.824
4.019
23,419
+0.01(+0.27%)
Jun 25, 2009
3.932
4.014
3.889
4.009
12,502
+0.08(+1.94%)
Jun 24, 2009
3.807
4.025
3.807
3.932
6,802
+0.04(+0.98%)
Jun 23, 2009
3.807
3.894
3.807
3.894
6,251
+0.01(+0.14%)
Jun 22, 2009
3.845
3.900
3.807
3.889
18,754
+0.00(+0.00%)
Jun 19, 2009
3.943
3.965
3.845
3.889
7,538
-0.07(-1.65%)
Jun 18, 2009
3.807
4.123
3.789
3.954
14,178
+0.08(+1.96%)
Jun 17, 2009
3.818
3.878
3.443
3.878
67,972
-0.08(-2.06%)
Jun 16, 2009
3.873
4.056
3.835
3.960
47,393
+0.10(+2.54%)
Jun 15, 2009
3.916
4.047
3.862
3.862
41,201
-0.26(-6.33%)
Jun 12, 2009
4.107
4.226
3.867
4.123
41,628
+0.02(+0.40%)
Jun 11, 2009
4.036
4.107
3.954
4.107
10,400
+0.11(+2.72%)
Jun 10, 2009
3.960
4.196
3.949
3.998
20,485
+0.04(+1.10%)
Jun 09, 2009
3.818
4.009
3.802
3.954
37,524
+0.14(+3.71%)
Jun 08, 2009
3.836
3.878
3.802
3.813
15,030
-0.15(-3.71%)
Jun 05, 2009
3.911
4.047
3.862
3.960
7,310
+0.15(+4.00%)
Jun 04, 2009
3.873
3.992
3.644
3.807
20,078
-0.08(-2.10%)
Jun 03, 2009
3.807
3.931
3.807
3.889
6,804
-0.04(-1.11%)
Jun 02, 2009
3.987
3.987
3.807
3.932
4,136
+0.03(+0.84%)
Jun 01, 2009
4.079
4.079
3.677
3.900
46,596
+0.26(+7.17%)
May 29, 2009
4.134
4.134
3.639
3.639
35,881
-0.45(-11.04%)
May 28, 2009
3.508
4.253
3.508
4.090
116,707
+0.58(+16.59%)
May 27, 2009
3.372
3.519
3.372
3.508
7,083
+0.07(+2.06%)
May 26, 2009
3.389
3.541
3.269
3.438
157,208
+0.03(+0.96%)
May 22, 2009
3.263
3.405
3.263
3.405
14,428
+0.12(+3.64%)
May 21, 2009
3.111
3.285
3.111
3.285
16,179
+0.11(+3.42%)
May 20, 2009
3.127
3.263
3.127
3.176
48,305
+0.03(+1.04%)
May 19, 2009
3.127
3.149
3.117
3.144
2,956
+0.02(+0.52%)
May 18, 2009
3.100
3.155
3.100
3.127
5,254
-0.06(-1.91%)
May 15, 2009
3.176
3.248
3.122
3.188
15,603
+0.06(+1.95%)
May 14, 2009
3.127
3.133
3.100
3.127
20,203
+0.00(+0.00%)
May 13, 2009
3.127
3.209
3.127
3.127
11,398
-0.08(-2.54%)
May 12, 2009
3.127
3.356
3.127
3.209
8,449
+0.05(+1.55%)
May 11, 2009
3.138
3.329
3.111
3.160
40,357
-0.12(-3.65%)
May 08, 2009
3.198
3.283
3.133
3.280
39,874
+0.16(+5.05%)
May 07, 2009
3.144
3.149
3.122
3.122
21,143
-0.03(-0.86%)
May 06, 2009
3.160
3.220
3.100
3.149
20,959
-0.01(-0.17%)
May 05, 2009
3.209
3.209
3.155
3.155
3,309
-0.05(-1.69%)
May 04, 2009
3.176
3.258
3.117
3.209
13,888
+0.00(+0.00%)
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
.