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
)
106.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
May 28, 2010
8.334
8.334
8.189
8.189
22,353
-0.15(-1.75%)
May 27, 2010
8.166
8.334
8.166
8.334
7,278
+0.21(+2.62%)
May 26, 2010
8.267
8.435
7.992
8.121
33,277
-0.03(-0.41%)
May 25, 2010
8.076
8.233
8.004
8.155
13,728
-0.16(-1.96%)
May 24, 2010
8.508
8.508
8.149
8.318
36,015
-0.20(-2.31%)
May 21, 2010
8.093
8.615
7.998
8.514
66,415
+0.22(+2.64%)
May 20, 2010
8.469
8.591
8.104
8.295
40,264
-0.38(-4.40%)
May 19, 2010
8.918
8.923
8.643
8.677
22,656
-0.15(-1.72%)
May 18, 2010
8.789
8.946
8.789
8.828
52,492
+0.04(+0.45%)
May 17, 2010
8.789
8.862
8.761
8.789
40,553
+0.02(+0.19%)
May 14, 2010
8.792
8.862
8.761
8.772
34,530
-0.06(-0.64%)
May 13, 2010
8.749
8.968
8.727
8.828
33,441
+0.08(+0.96%)
May 12, 2010
8.716
8.867
8.525
8.744
72,104
+0.11(+1.23%)
May 11, 2010
8.806
8.895
8.295
8.637
66,700
+0.13(+1.58%)
May 10, 2010
8.267
8.531
8.048
8.503
98,023
+0.53(+6.61%)
May 07, 2010
8.054
8.161
7.746
7.975
70,271
-0.03(-0.42%)
May 06, 2010
8.189
8.346
6.798
8.009
187,557
-0.12(-1.52%)
May 05, 2010
8.323
8.407
8.133
8.133
105,159
-0.24(-2.81%)
May 04, 2010
8.329
8.497
8.250
8.368
67,444
-0.07(-0.86%)
May 03, 2010
8.441
8.497
8.054
8.441
58,843
+0.01(+0.13%)
Apr 30, 2010
8.929
8.946
8.413
8.430
104,148
-0.42(-4.75%)
Apr 29, 2010
8.693
8.946
8.581
8.850
67,401
+0.20(+2.27%)
Apr 28, 2010
8.643
8.839
8.559
8.654
54,597
-0.02(-0.19%)
Apr 27, 2010
8.637
8.693
8.553
8.671
40,569
-0.02(-0.26%)
Apr 26, 2010
8.643
8.705
8.604
8.693
42,359
+0.00(+0.00%)
Apr 23, 2010
8.637
8.794
8.626
8.693
34,637
-0.05(-0.58%)
Apr 22, 2010
8.744
8.845
8.592
8.744
34,618
-0.08(-0.95%)
Apr 21, 2010
8.778
8.850
8.559
8.828
41,614
+0.03(+0.38%)
Apr 20, 2010
8.772
8.845
8.710
8.794
19,186
-0.10(-1.13%)
Apr 19, 2010
8.761
8.907
8.738
8.895
24,496
-0.02(-0.25%)
Apr 16, 2010
8.850
8.918
8.783
8.918
23,390
+0.00(+0.00%)
Apr 15, 2010
8.839
8.968
8.755
8.918
28,475
+0.08(+0.95%)
Apr 14, 2010
8.890
8.890
8.766
8.834
11,544
+0.01(+0.06%)
Apr 13, 2010
8.789
8.839
8.705
8.828
23,162
+0.02(+0.19%)
Apr 12, 2010
8.901
8.901
8.693
8.811
18,624
+0.01(+0.06%)
Apr 09, 2010
8.727
8.907
8.688
8.806
26,951
-0.03(-0.32%)
Apr 08, 2010
8.856
8.974
8.699
8.834
42,794
+0.02(+0.25%)
Apr 07, 2010
8.559
8.811
8.553
8.811
52,945
+0.05(+0.58%)
Apr 06, 2010
8.688
8.828
8.677
8.761
37,433
-0.03(-0.32%)
Apr 05, 2010
8.834
8.834
8.553
8.789
106,838
-0.05(-0.57%)
Apr 01, 2010
8.609
8.839
8.839
8.839
151,017
+0.53(+6.34%)
Mar 31, 2010
8.413
8.480
8.233
8.312
68,173
-0.16(-1.85%)
Mar 30, 2010
8.587
8.609
8.430
8.469
88,604
-0.12(-1.44%)
Mar 29, 2010
8.649
8.721
8.441
8.592
33,480
-0.03(-0.39%)
Mar 26, 2010
8.643
8.789
8.542
8.626
15,267
-0.07(-0.77%)
Mar 25, 2010
8.654
8.806
8.632
8.693
24,242
-0.11(-1.27%)
Mar 24, 2010
8.772
8.806
8.458
8.806
26,396
-0.02(-0.19%)
Mar 23, 2010
8.738
8.834
8.738
8.822
20,031
+0.03(+0.38%)
Mar 22, 2010
8.817
8.828
8.677
8.789
11,619
+0.08(+0.97%)
Mar 19, 2010
8.968
9.103
8.447
8.705
105,266
-0.27(-3.00%)
Mar 18, 2010
9.131
9.221
8.974
8.974
26,637
-0.12(-1.36%)
Mar 17, 2010
9.242
9.272
9.080
9.097
26,915
-0.15(-1.64%)
Mar 16, 2010
9.170
9.249
9.170
9.249
11,443
+0.05(+0.55%)
Mar 15, 2010
9.198
9.221
9.007
9.198
29,081
-0.05(-0.55%)
Mar 12, 2010
9.254
9.254
9.036
9.249
23,847
-0.01(-0.06%)
Mar 11, 2010
9.249
9.282
9.232
9.254
15,169
-0.02(-0.18%)
Mar 10, 2010
9.254
9.456
9.170
9.271
14,131
+0.08(+0.85%)
Mar 09, 2010
9.221
9.254
9.034
9.193
32,851
-0.08(-0.91%)
Mar 08, 2010
9.075
9.350
9.058
9.277
45,920
+0.16(+1.78%)
Mar 05, 2010
9.058
9.142
9.047
9.114
121,309
+0.03(+0.31%)
Mar 04, 2010
8.890
9.086
8.873
9.086
15,902
+0.13(+1.50%)
Mar 03, 2010
8.974
8.996
8.829
8.951
26,293
-0.09(-0.99%)
Mar 02, 2010
8.873
9.064
8.867
9.041
27,208
+0.13(+1.51%)
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
.