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
)
100.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2012
7.931
8.189
7.667
8.111
62,942
+0.35(+4.56%)
Apr 27, 2012
7.853
7.931
7.656
7.757
73,623
-0.12(-1.50%)
Apr 26, 2012
7.909
7.909
7.791
7.875
36,607
+0.02(+0.29%)
Apr 25, 2012
7.853
7.931
7.791
7.853
52,022
+0.07(+0.86%)
Apr 24, 2012
7.752
7.813
7.533
7.785
80,763
-0.04(-0.57%)
Apr 23, 2012
7.791
7.853
7.595
7.830
60,396
+0.06(+0.71%)
Apr 20, 2012
7.656
7.853
7.572
7.775
60,879
+0.16(+2.07%)
Apr 19, 2012
7.572
7.628
7.516
7.617
59,766
+0.04(+0.59%)
Apr 18, 2012
7.426
7.572
7.426
7.572
29,377
+0.18(+2.43%)
Apr 17, 2012
7.348
7.432
7.348
7.393
26,516
+0.08(+1.07%)
Apr 16, 2012
7.432
7.432
7.314
7.314
68,731
-0.11(-1.51%)
Apr 13, 2012
7.241
7.432
7.174
7.426
37,190
+0.13(+1.77%)
Apr 12, 2012
7.196
7.308
7.196
7.297
50,964
+0.02(+0.31%)
Apr 11, 2012
7.174
7.275
7.123
7.275
20,461
+0.10(+1.41%)
Apr 10, 2012
7.241
7.275
7.135
7.174
33,633
-0.05(-0.66%)
Apr 09, 2012
7.095
7.241
7.056
7.222
46,336
+0.01(+0.19%)
Apr 05, 2012
7.208
7.241
7.039
7.208
47,875
+0.00(+0.00%)
Apr 04, 2012
7.147
7.208
7.090
7.208
41,296
+0.06(+0.82%)
Apr 03, 2012
7.101
7.168
7.084
7.149
35,461
+0.01(+0.13%)
Apr 02, 2012
7.084
7.140
7.084
7.140
49,723
+0.15(+2.08%)
Mar 30, 2012
7.039
7.140
6.994
6.994
52,038
-0.04(-0.64%)
Mar 29, 2012
6.994
7.039
6.978
7.039
45,823
+0.06(+0.80%)
Mar 28, 2012
6.938
7.006
6.905
6.983
35,272
+0.05(+0.73%)
Mar 27, 2012
6.764
6.938
6.764
6.933
77,675
+0.16(+2.40%)
Mar 26, 2012
6.720
6.770
6.534
6.770
23,555
+0.05(+0.75%)
Mar 23, 2012
6.669
6.736
6.619
6.720
106,226
+0.01(+0.17%)
Mar 22, 2012
6.630
6.708
6.562
6.708
21,289
+0.01(+0.17%)
Mar 21, 2012
6.568
6.708
6.562
6.697
71,392
+0.11(+1.62%)
Mar 20, 2012
6.394
6.591
6.316
6.591
32,111
+0.18(+2.80%)
Mar 19, 2012
6.534
6.613
6.338
6.411
48,828
-0.05(-0.78%)
Mar 16, 2012
6.562
6.562
6.445
6.462
14,268
-0.18(-2.66%)
Mar 15, 2012
6.624
6.675
6.602
6.638
19,971
-0.00(-0.04%)
Mar 14, 2012
6.635
6.714
6.635
6.641
33,902
+0.04(+0.58%)
Mar 13, 2012
6.562
6.675
6.506
6.602
34,377
+0.08(+1.21%)
Mar 12, 2012
6.321
6.570
6.288
6.523
41,362
+0.22(+3.56%)
Mar 09, 2012
6.310
6.310
6.232
6.299
16,990
-0.01(-0.18%)
Mar 08, 2012
6.282
6.338
6.220
6.310
21,249
+0.06(+0.90%)
Mar 07, 2012
6.013
6.254
5.940
6.254
24,640
+0.25(+4.21%)
Mar 06, 2012
5.974
6.030
5.889
6.002
73,614
+0.00(+0.00%)
Mar 05, 2012
6.041
6.142
5.974
6.002
64,924
-0.02(-0.37%)
Mar 02, 2012
6.018
6.103
5.962
6.024
89,160
+0.02(+0.37%)
Mar 01, 2012
5.985
6.030
5.823
6.002
25,616
+0.00(+0.00%)
Feb 29, 2012
5.878
6.002
5.878
6.002
17,336
+0.00(+0.00%)
Feb 28, 2012
5.934
6.030
5.833
6.002
29,884
+0.01(+0.19%)
Feb 27, 2012
5.957
6.024
5.828
5.990
41,954
-0.01(-0.19%)
Feb 24, 2012
6.030
6.030
5.840
6.002
47,263
-0.04(-0.65%)
Feb 23, 2012
6.024
6.131
6.002
6.041
30,296
+0.02(+0.28%)
Feb 22, 2012
6.024
6.080
6.002
6.024
42,970
+0.03(+0.55%)
Feb 21, 2012
6.170
6.270
5.985
5.991
96,771
-0.18(-2.90%)
Feb 17, 2012
6.170
6.170
6.002
6.170
33,401
+0.03(+0.46%)
Feb 16, 2012
6.052
6.142
6.052
6.142
17,145
+0.06(+1.01%)
Feb 15, 2012
6.153
6.153
6.058
6.080
5,867
-0.03(-0.55%)
Feb 14, 2012
6.002
6.153
5.811
6.114
37,791
+0.17(+2.93%)
Feb 13, 2012
5.744
6.052
5.744
5.940
112,181
+0.25(+4.34%)
Feb 10, 2012
5.749
5.749
5.670
5.693
23,966
-0.05(-0.88%)
Feb 09, 2012
5.738
5.749
5.648
5.744
37,885
+0.05(+0.89%)
Feb 08, 2012
5.643
5.709
5.581
5.693
20,476
+0.10(+1.81%)
Feb 07, 2012
5.595
5.794
5.581
5.592
49,684
+0.02(+0.30%)
Feb 06, 2012
5.676
5.777
5.525
5.575
69,884
-0.13(-2.26%)
Feb 03, 2012
5.721
5.721
5.458
5.704
38,584
-0.07(-1.26%)
Feb 02, 2012
5.923
6.170
5.500
5.777
177,660
+0.20(+3.52%)
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
.