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 (%)
Oct 30, 2009
7.438
7.517
7.438
7.462
30,120
+0.07(+0.88%)
Oct 29, 2009
7.566
7.598
7.397
7.397
27,173
-0.10(-1.38%)
Oct 28, 2009
7.446
7.636
7.202
7.500
52,025
-0.04(-0.51%)
Oct 27, 2009
7.479
7.566
7.452
7.539
22,672
+0.05(+0.65%)
Oct 26, 2009
7.506
7.723
7.490
7.490
95,403
-0.09(-1.22%)
Oct 23, 2009
7.609
7.626
6.962
7.582
108,030
+0.65(+9.33%)
Oct 22, 2009
6.957
6.967
6.913
6.935
36,110
+0.01(+0.08%)
Oct 21, 2009
6.973
7.060
6.870
6.929
27,261
-0.01(-0.08%)
Oct 20, 2009
6.886
6.997
6.755
6.935
29,315
+0.10(+1.51%)
Oct 19, 2009
6.793
6.940
6.747
6.831
20,155
+0.13(+1.95%)
Oct 16, 2009
6.913
6.929
6.570
6.701
68,414
-0.23(-3.37%)
Oct 15, 2009
6.973
7.038
6.647
6.935
17,677
+0.05(+0.71%)
Oct 14, 2009
6.864
6.940
6.788
6.886
17,502
-0.03(-0.39%)
Oct 13, 2009
6.946
7.065
6.826
6.913
18,343
-0.08(-1.09%)
Oct 12, 2009
6.793
7.027
6.598
6.989
68,855
+0.07(+1.02%)
Oct 09, 2009
6.908
7.030
6.772
6.919
21,073
+0.01(+0.08%)
Oct 08, 2009
6.358
6.913
6.282
6.913
72,968
+0.32(+4.87%)
Oct 07, 2009
6.489
6.750
6.440
6.592
39,422
+0.20(+3.15%)
Oct 06, 2009
6.500
6.527
6.309
6.391
10,202
-0.06(-0.93%)
Oct 05, 2009
6.516
6.521
6.418
6.451
23,196
-0.02(-0.34%)
Oct 02, 2009
6.320
6.505
6.168
6.473
43,023
+0.18(+2.94%)
Oct 01, 2009
6.396
6.527
5.918
6.288
53,681
-0.03(-0.52%)
Sep 30, 2009
6.511
6.511
6.288
6.320
34,553
-0.16(-2.52%)
Sep 29, 2009
6.375
6.527
6.309
6.483
22,663
+0.18(+2.87%)
Sep 28, 2009
6.233
6.391
6.037
6.303
27,431
+0.16(+2.64%)
Sep 25, 2009
6.282
6.375
6.141
6.141
38,846
-0.09(-1.40%)
Sep 24, 2009
6.250
6.385
6.179
6.228
17,550
+0.10(+1.69%)
Sep 23, 2009
6.135
6.391
6.124
6.124
23,546
-0.14(-2.17%)
Sep 22, 2009
6.222
6.304
6.130
6.260
51,356
+0.08(+1.32%)
Sep 21, 2009
6.331
6.331
6.119
6.179
51,490
+0.03(+0.44%)
Sep 18, 2009
6.358
6.358
6.152
6.152
34,912
-0.20(-3.17%)
Sep 17, 2009
6.592
6.592
6.157
6.353
99,696
-0.06(-0.93%)
Sep 16, 2009
6.364
6.500
6.255
6.413
72,208
-0.09(-1.42%)
Sep 15, 2009
6.456
6.532
6.337
6.505
74,955
+0.17(+2.66%)
Sep 14, 2009
6.201
6.701
6.201
6.337
71,381
+0.11(+1.84%)
Sep 11, 2009
6.532
6.565
6.103
6.222
77,018
-0.31(-4.75%)
Sep 10, 2009
6.111
6.799
6.048
6.532
91,313
+0.43(+7.04%)
Sep 09, 2009
5.874
6.260
5.763
6.103
73,188
+0.23(+3.99%)
Sep 08, 2009
5.765
5.956
5.765
5.869
50,251
+0.17(+2.96%)
Sep 04, 2009
5.439
5.743
5.439
5.700
26,925
+0.27(+4.90%)
Sep 03, 2009
5.504
5.586
5.325
5.434
17,554
-0.13(-2.25%)
Sep 02, 2009
5.493
5.586
5.325
5.559
14,930
+0.23(+4.29%)
Sep 01, 2009
5.488
5.706
5.183
5.330
45,948
-0.24(-4.39%)
Aug 31, 2009
5.559
5.635
5.499
5.575
69,257
+0.02(+0.29%)
Aug 28, 2009
5.580
5.629
5.559
5.559
11,766
-0.04(-0.78%)
Aug 27, 2009
5.488
5.635
5.466
5.602
30,484
+0.02(+0.39%)
Aug 26, 2009
5.521
5.793
5.521
5.580
40,631
+0.13(+2.29%)
Aug 25, 2009
5.570
5.831
5.455
5.455
43,843
-0.15(-2.62%)
Aug 24, 2009
5.613
5.711
5.560
5.602
14,120
-0.04(-0.77%)
Aug 21, 2009
5.711
5.847
5.575
5.646
90,921
-0.05(-0.95%)
Aug 20, 2009
5.880
5.891
5.629
5.700
127,015
+0.23(+4.17%)
Aug 19, 2009
4.694
5.738
4.694
5.472
114,267
+0.37(+7.34%)
Aug 18, 2009
4.912
5.135
4.901
5.098
17,644
+0.26(+5.43%)
Aug 17, 2009
4.786
4.917
4.770
4.835
23,163
-0.01(-0.11%)
Aug 14, 2009
4.846
4.846
4.716
4.841
5,699
+0.05(+1.02%)
Aug 13, 2009
4.884
4.884
4.698
4.792
12,377
+0.03(+0.69%)
Aug 12, 2009
4.756
4.759
4.623
4.759
1,654
+0.14(+2.94%)
Aug 11, 2009
4.705
4.727
4.542
4.623
67,994
-0.07(-1.51%)
Aug 10, 2009
4.683
4.759
4.487
4.694
9,391
+0.07(+1.53%)
Aug 07, 2009
4.498
4.637
4.498
4.623
17,999
-0.04(-0.93%)
Aug 06, 2009
4.514
4.776
4.514
4.667
4,412
+0.09(+1.90%)
Aug 05, 2009
4.672
4.672
4.524
4.580
11,259
-0.14(-2.88%)
Aug 04, 2009
4.786
4.786
4.650
4.716
19,880
+0.03(+0.70%)
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
.