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 (%)
Oct 31, 2012
8.158
9.447
8.158
9.148
188,272
+1.51(+19.72%)
Oct 26, 2012
7.582
7.641
7.641
7.641
83,658
+0.04(+0.50%)
Oct 25, 2012
7.641
7.652
7.571
7.603
38,163
+0.02(+0.29%)
Oct 24, 2012
7.625
7.633
7.554
7.582
37,179
-0.04(-0.50%)
Oct 23, 2012
7.663
7.826
7.544
7.620
100,296
+0.17(+2.34%)
Oct 19, 2012
7.718
7.903
7.293
7.446
111,801
-0.33(-4.27%)
Oct 18, 2012
7.951
8.022
7.690
7.777
24,992
-0.21(-2.65%)
Oct 17, 2012
7.908
8.158
7.903
7.990
62,254
+0.03(+0.41%)
Oct 16, 2012
7.473
7.971
7.457
7.957
76,605
+0.46(+6.17%)
Oct 15, 2012
7.549
7.620
7.436
7.495
52,267
-0.06(-0.79%)
Oct 12, 2012
7.821
7.848
7.473
7.554
28,385
-0.13(-1.70%)
Oct 11, 2012
7.707
7.865
7.614
7.685
58,211
+0.01(+0.14%)
Oct 10, 2012
7.919
7.919
7.614
7.674
73,871
-0.24(-3.09%)
Oct 09, 2012
7.794
8.142
7.614
7.919
104,183
+0.19(+2.46%)
Oct 08, 2012
7.832
7.962
7.723
7.728
62,563
-0.18(-2.27%)
Oct 05, 2012
7.951
8.000
7.832
7.908
58,000
+0.02(+0.21%)
Oct 04, 2012
7.669
8.049
7.663
7.892
136,021
+0.42(+5.60%)
Oct 03, 2012
7.217
7.793
7.125
7.473
112,558
+0.30(+4.17%)
Oct 02, 2012
7.190
7.190
6.967
7.174
95,435
+0.03(+0.38%)
Oct 01, 2012
7.114
7.277
7.000
7.147
71,302
+0.07(+0.92%)
Sep 28, 2012
6.940
7.157
6.744
7.081
164,086
+0.14(+2.04%)
Sep 27, 2012
6.973
7.000
6.858
6.940
133,647
+0.00(+0.00%)
Sep 26, 2012
7.326
7.467
6.918
6.940
72,849
-0.46(-6.25%)
Sep 25, 2012
6.875
7.527
6.875
7.402
132,996
+0.48(+7.00%)
Sep 24, 2012
7.152
7.209
6.809
6.918
326,195
-0.29(-4.00%)
Sep 21, 2012
7.598
7.598
7.070
7.206
274,734
-0.31(-4.12%)
Sep 20, 2012
7.457
7.582
7.429
7.516
88,924
-0.07(-0.86%)
Sep 19, 2012
7.739
7.739
7.418
7.582
116,373
-0.11(-1.48%)
Sep 18, 2012
8.452
8.504
7.576
7.696
195,904
-0.85(-9.93%)
Sep 17, 2012
9.083
9.192
8.492
8.544
90,419
-0.60(-6.60%)
Sep 14, 2012
9.170
9.289
8.959
9.148
60,267
+0.02(+0.18%)
Sep 13, 2012
8.419
9.137
8.419
9.132
110,552
+0.66(+7.84%)
Sep 12, 2012
8.321
8.615
8.321
8.468
62,014
+0.18(+2.23%)
Sep 11, 2012
8.343
8.452
8.158
8.283
63,518
+0.00(+0.03%)
Sep 10, 2012
8.702
8.786
8.278
8.281
113,014
-0.42(-4.84%)
Sep 07, 2012
8.610
8.833
8.463
8.702
115,513
+0.07(+0.82%)
Sep 06, 2012
8.408
8.772
8.387
8.631
57,748
+0.19(+2.26%)
Sep 05, 2012
8.414
8.495
8.056
8.441
70,679
+0.06(+0.71%)
Sep 04, 2012
8.381
8.430
8.071
8.381
155,719
-0.04(-0.52%)
Aug 31, 2012
8.533
8.626
8.354
8.425
70,291
-0.05(-0.58%)
Aug 30, 2012
8.452
8.523
8.295
8.474
46,321
+0.02(+0.26%)
Aug 29, 2012
8.512
8.550
8.294
8.452
40,590
-0.07(-0.77%)
Aug 27, 2012
8.702
8.865
8.457
8.517
33,844
-0.19(-2.19%)
Aug 24, 2012
9.121
9.121
8.174
8.707
83,688
-0.48(-5.21%)
Aug 23, 2012
9.442
9.485
9.013
9.186
77,809
-0.29(-3.04%)
Aug 22, 2012
9.643
9.779
9.393
9.474
74,272
-0.14(-1.41%)
Aug 21, 2012
9.295
9.719
9.213
9.610
113,407
+0.32(+3.45%)
Aug 20, 2012
9.235
9.447
9.012
9.289
86,444
+0.00(+0.00%)
Aug 17, 2012
9.915
9.980
9.197
9.289
109,605
-0.67(-6.72%)
Aug 16, 2012
9.926
10.00
9.768
9.958
50,526
+0.05(+0.55%)
Aug 15, 2012
9.855
9.942
9.714
9.904
48,270
+0.20(+2.02%)
Aug 14, 2012
9.773
9.855
9.654
9.708
58,583
-0.01(-0.11%)
Aug 13, 2012
10.17
10.20
9.648
9.719
37,947
-0.45(-4.44%)
Aug 10, 2012
10.20
10.25
9.998
10.17
50,612
-0.04(-0.43%)
Aug 09, 2012
10.36
10.36
10.14
10.21
90,029
-0.05(-0.53%)
Aug 08, 2012
10.52
10.52
10.17
10.27
124,061
+0.05(+0.48%)
Aug 07, 2012
10.24
10.25
10.08
10.22
136,164
+0.05(+0.48%)
Aug 06, 2012
9.170
10.23
9.120
10.17
168,291
+0.96(+10.39%)
Aug 03, 2012
9.197
9.556
9.164
9.213
82,803
+0.12(+1.32%)
Aug 02, 2012
8.974
9.121
8.691
9.094
56,192
+0.13(+1.39%)
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
.