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 (%)
Dec 31, 2009
8.430
8.484
8.484
8.484
26,844
+0.07(+0.84%)
Dec 30, 2009
8.479
8.490
8.305
8.414
26,693
-0.09(-1.09%)
Dec 29, 2009
8.169
8.512
8.140
8.506
28,721
+0.28(+3.44%)
Dec 28, 2009
8.126
8.234
7.777
8.223
65,722
-0.10(-1.18%)
Dec 24, 2009
8.169
8.321
8.169
8.321
14,166
+0.16(+1.93%)
Dec 23, 2009
8.237
8.300
8.164
8.164
12,694
-0.08(-0.92%)
Dec 22, 2009
8.332
8.697
8.147
8.240
67,007
-0.01(-0.07%)
Dec 21, 2009
8.213
8.327
7.990
8.245
41,079
-0.05(-0.59%)
Dec 18, 2009
8.022
8.376
7.957
8.294
68,364
+0.24(+2.97%)
Dec 17, 2009
8.463
8.642
7.984
8.055
83,204
-0.42(-5.00%)
Dec 16, 2009
8.637
8.735
8.327
8.479
47,562
-0.01(-0.06%)
Dec 15, 2009
8.697
8.969
8.457
8.484
85,101
-0.34(-3.82%)
Dec 14, 2009
8.577
8.838
8.208
8.822
120,887
+0.33(+3.91%)
Dec 11, 2009
8.784
8.963
8.267
8.490
114,292
-0.27(-3.04%)
Dec 10, 2009
9.094
9.153
8.740
8.756
86,377
-0.28(-3.13%)
Dec 09, 2009
9.197
9.197
9.007
9.039
33,825
-0.13(-1.42%)
Dec 08, 2009
9.110
9.197
8.827
9.170
58,759
+0.10(+1.08%)
Dec 07, 2009
9.246
9.246
8.887
9.072
111,786
+0.08(+0.85%)
Dec 04, 2009
9.327
9.463
8.969
8.996
86,525
-0.25(-2.71%)
Dec 03, 2009
9.529
9.613
9.170
9.246
89,954
-0.16(-1.73%)
Dec 02, 2009
8.920
9.512
8.920
9.409
145,689
+0.53(+6.00%)
Dec 01, 2009
8.620
8.947
8.576
8.876
88,308
+0.33(+3.88%)
Nov 30, 2009
8.430
8.555
8.349
8.544
100,603
+0.16(+1.95%)
Nov 27, 2009
8.474
8.620
8.202
8.381
41,783
-0.23(-2.65%)
Nov 25, 2009
8.419
8.615
8.111
8.610
84,631
+0.24(+2.93%)
Nov 24, 2009
8.517
8.631
8.327
8.365
64,727
-0.07(-0.77%)
Nov 23, 2009
7.598
8.593
7.598
8.430
231,396
+0.85(+11.27%)
Nov 20, 2009
7.505
7.587
7.500
7.576
261,706
+0.08(+1.09%)
Nov 19, 2009
7.505
7.511
7.382
7.495
79,095
-0.01(-0.14%)
Nov 18, 2009
7.505
7.525
7.478
7.505
125,414
+0.00(+0.00%)
Nov 17, 2009
7.505
7.582
7.451
7.505
480,590
+0.00(+0.00%)
Nov 16, 2009
7.505
7.527
7.462
7.505
48,757
+0.00(+0.00%)
Nov 13, 2009
7.505
7.560
7.375
7.505
76,133
+0.05(+0.73%)
Nov 12, 2009
7.484
7.522
7.435
7.451
26,827
+0.07(+0.96%)
Nov 11, 2009
7.473
7.516
7.206
7.380
32,161
-0.06(-0.80%)
Nov 10, 2009
7.565
7.565
7.429
7.440
53,221
-0.04(-0.51%)
Nov 09, 2009
7.560
7.582
7.283
7.478
63,376
+0.07(+0.88%)
Nov 06, 2009
7.424
7.527
7.152
7.413
34,831
-0.02(-0.22%)
Nov 05, 2009
7.473
7.533
7.424
7.429
30,626
-0.09(-1.16%)
Nov 04, 2009
7.429
7.533
7.418
7.516
36,767
+0.07(+0.95%)
Nov 03, 2009
7.424
7.614
7.408
7.446
112,917
-0.01(-0.07%)
Nov 02, 2009
7.505
7.582
7.418
7.451
44,886
-0.01(-0.15%)
Oct 30, 2009
7.438
7.516
7.438
7.462
30,122
+0.07(+0.88%)
Oct 29, 2009
7.565
7.598
7.397
7.397
27,175
-0.10(-1.38%)
Oct 28, 2009
7.446
7.636
7.201
7.500
52,028
-0.04(-0.51%)
Oct 27, 2009
7.478
7.565
7.451
7.538
22,674
+0.05(+0.65%)
Oct 26, 2009
7.505
7.723
7.489
7.489
95,409
-0.09(-1.22%)
Oct 23, 2009
7.609
7.625
6.962
7.582
108,037
+0.65(+9.33%)
Oct 22, 2009
6.956
6.967
6.913
6.934
36,112
+0.01(+0.08%)
Oct 21, 2009
6.973
7.060
6.869
6.929
27,263
-0.01(-0.08%)
Oct 20, 2009
6.885
6.997
6.755
6.934
29,317
+0.10(+1.51%)
Oct 19, 2009
6.793
6.940
6.747
6.831
20,157
+0.13(+1.95%)
Oct 16, 2009
6.913
6.929
6.570
6.701
68,418
-0.23(-3.37%)
Oct 15, 2009
6.973
7.038
6.646
6.934
17,678
+0.05(+0.71%)
Oct 14, 2009
6.864
6.940
6.788
6.885
17,503
-0.03(-0.39%)
Oct 13, 2009
6.945
7.065
6.826
6.913
18,344
-0.08(-1.09%)
Oct 12, 2009
6.793
7.027
6.597
6.989
68,859
+0.07(+1.02%)
Oct 09, 2009
6.907
7.030
6.771
6.918
21,074
+0.01(+0.08%)
Oct 08, 2009
6.358
6.913
6.282
6.913
72,972
+0.32(+4.87%)
Oct 07, 2009
6.488
6.750
6.439
6.592
39,424
+0.20(+3.15%)
Oct 06, 2009
6.499
6.527
6.309
6.391
10,202
-0.06(-0.93%)
Oct 05, 2009
6.516
6.521
6.418
6.450
23,198
-0.02(-0.34%)
Oct 02, 2009
6.320
6.505
6.168
6.472
43,026
+0.18(+2.94%)
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
.