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 (%)
Sep 28, 2012
6.940
7.158
6.744
7.082
164,077
+0.14(+2.04%)
Sep 27, 2012
6.973
7.000
6.859
6.940
133,640
+0.00(+0.00%)
Sep 26, 2012
7.326
7.468
6.919
6.940
72,844
-0.46(-6.25%)
Sep 25, 2012
6.875
7.528
6.875
7.403
132,989
+0.48(+7.00%)
Sep 24, 2012
7.152
7.210
6.810
6.919
326,176
-0.29(-4.00%)
Sep 21, 2012
7.598
7.598
7.071
7.207
274,718
-0.31(-4.12%)
Sep 20, 2012
7.457
7.582
7.430
7.517
88,919
-0.07(-0.86%)
Sep 19, 2012
7.740
7.740
7.419
7.582
116,366
-0.11(-1.48%)
Sep 18, 2012
8.452
8.504
7.577
7.696
195,893
-0.85(-9.93%)
Sep 17, 2012
9.083
9.192
8.493
8.545
90,414
-0.60(-6.60%)
Sep 14, 2012
9.170
9.290
8.960
9.149
60,263
+0.02(+0.18%)
Sep 13, 2012
8.420
9.138
8.420
9.132
110,546
+0.66(+7.84%)
Sep 12, 2012
8.322
8.616
8.322
8.469
62,010
+0.18(+2.23%)
Sep 11, 2012
8.344
8.452
8.159
8.284
63,514
+0.00(+0.03%)
Sep 10, 2012
8.703
8.787
8.278
8.281
113,007
-0.42(-4.84%)
Sep 07, 2012
8.610
8.833
8.463
8.703
115,506
+0.07(+0.82%)
Sep 06, 2012
8.409
8.773
8.387
8.632
57,744
+0.19(+2.26%)
Sep 05, 2012
8.414
8.496
8.056
8.441
70,675
+0.06(+0.71%)
Sep 04, 2012
8.382
8.431
8.072
8.382
155,709
-0.04(-0.52%)
Aug 31, 2012
8.534
8.626
8.354
8.425
70,287
-0.05(-0.58%)
Aug 30, 2012
8.452
8.523
8.295
8.474
46,318
+0.02(+0.26%)
Aug 29, 2012
8.512
8.550
8.295
8.452
40,587
-0.07(-0.77%)
Aug 27, 2012
8.703
8.866
8.458
8.518
33,842
-0.19(-2.19%)
Aug 24, 2012
9.121
9.121
8.175
8.708
83,683
-0.48(-5.21%)
Aug 23, 2012
9.442
9.486
9.014
9.187
77,805
-0.29(-3.04%)
Aug 22, 2012
9.643
9.779
9.393
9.475
74,267
-0.14(-1.41%)
Aug 21, 2012
9.295
9.720
9.214
9.611
113,401
+0.32(+3.45%)
Aug 20, 2012
9.236
9.448
9.013
9.290
86,439
+0.00(+0.00%)
Aug 17, 2012
9.915
9.981
9.197
9.290
109,599
-0.67(-6.72%)
Aug 16, 2012
9.926
10.00
9.769
9.959
50,523
+0.05(+0.55%)
Aug 15, 2012
9.856
9.943
9.714
9.905
48,267
+0.20(+2.02%)
Aug 14, 2012
9.774
9.856
9.654
9.709
58,579
-0.01(-0.11%)
Aug 13, 2012
10.17
10.20
9.649
9.720
37,945
-0.45(-4.44%)
Aug 10, 2012
10.20
10.25
9.998
10.17
50,609
-0.04(-0.43%)
Aug 09, 2012
10.36
10.36
10.14
10.21
90,024
-0.05(-0.53%)
Aug 08, 2012
10.52
10.52
10.17
10.27
124,053
+0.05(+0.48%)
Aug 07, 2012
10.24
10.25
10.08
10.22
136,157
+0.05(+0.48%)
Aug 06, 2012
9.170
10.23
9.120
10.17
168,281
+0.96(+10.39%)
Aug 03, 2012
9.197
9.556
9.165
9.214
82,798
+0.12(+1.32%)
Aug 02, 2012
8.974
9.121
8.692
9.094
56,189
+0.13(+1.39%)
Aug 01, 2012
9.241
9.448
8.969
8.969
63,043
-0.26(-2.77%)
Jul 31, 2012
9.437
9.497
9.187
9.225
70,454
-0.18(-1.91%)
Jul 30, 2012
9.785
9.856
9.372
9.404
105,133
-0.41(-4.21%)
Jul 27, 2012
9.459
9.915
9.372
9.818
80,175
+0.42(+4.52%)
Jul 26, 2012
9.703
9.703
9.089
9.393
122,154
-0.21(-2.15%)
Jul 25, 2012
9.469
9.703
9.333
9.600
118,880
+0.20(+2.08%)
Jul 24, 2012
9.062
9.453
8.974
9.404
126,328
+0.40(+4.41%)
Jul 23, 2012
9.089
9.246
8.757
9.007
155,013
-0.18(-2.01%)
Jul 20, 2012
10.11
10.14
9.187
9.192
210,825
-0.98(-9.63%)
Jul 19, 2012
10.13
10.40
10.13
10.17
104,217
-0.01(-0.11%)
Jul 18, 2012
10.45
10.48
10.16
10.18
178,377
-0.36(-3.41%)
Jul 17, 2012
10.56
10.60
10.44
10.54
81,789
+0.00(+0.00%)
Jul 16, 2012
10.42
10.70
10.32
10.54
284,637
+0.12(+1.15%)
Jul 13, 2012
10.11
10.48
10.05
10.42
184,615
+0.38(+3.79%)
Jul 12, 2012
10.02
10.15
9.954
10.04
120,209
-0.14(-1.39%)
Jul 11, 2012
10.20
10.23
10.02
10.18
230,314
+0.01(+0.11%)
Jul 10, 2012
10.33
10.33
10.15
10.17
145,318
-0.03(-0.32%)
Jul 09, 2012
10.15
10.28
10.08
10.20
183,141
+0.07(+0.70%)
Jul 06, 2012
10.13
10.18
9.818
10.13
166,130
-0.08(-0.75%)
Jul 05, 2012
10.35
10.37
10.01
10.21
160,846
-0.11(-1.11%)
Jul 03, 2012
10.33
10.50
10.24
10.32
303,218
+0.09(+0.90%)
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
.