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 (%)
Aug 31, 2012
8.800
8.895
8.615
8.688
68,162
-0.05(-0.58%)
Aug 30, 2012
8.716
8.789
8.554
8.738
44,918
+0.02(+0.26%)
Aug 29, 2012
8.778
8.817
8.553
8.716
39,360
-0.07(-0.77%)
Aug 27, 2012
8.974
9.142
8.721
8.783
32,819
-0.20(-2.19%)
Aug 24, 2012
9.406
9.406
8.430
8.979
81,153
-0.49(-5.21%)
Aug 23, 2012
9.737
9.781
9.295
9.473
75,453
-0.30(-3.04%)
Aug 22, 2012
9.944
10.08
9.686
9.770
72,022
-0.14(-1.41%)
Aug 21, 2012
9.585
10.02
9.501
9.910
109,973
+0.33(+3.45%)
Aug 20, 2012
9.523
9.742
9.294
9.580
83,826
+0.00(+0.00%)
Aug 17, 2012
10.22
10.29
9.484
9.580
106,286
-0.69(-6.72%)
Aug 16, 2012
10.24
10.31
10.07
10.27
48,995
+0.06(+0.55%)
Aug 15, 2012
10.16
10.25
10.02
10.21
46,808
+0.20(+2.02%)
Aug 14, 2012
10.08
10.16
9.955
10.01
56,808
-0.01(-0.11%)
Aug 13, 2012
10.49
10.52
9.950
10.02
36,798
-0.47(-4.44%)
Aug 10, 2012
10.52
10.57
10.31
10.49
49,079
-0.04(-0.43%)
Aug 09, 2012
10.68
10.68
10.46
10.53
87,302
-0.06(-0.53%)
Aug 08, 2012
10.85
10.85
10.49
10.59
120,303
+0.05(+0.48%)
Aug 07, 2012
10.56
10.57
10.39
10.54
132,040
+0.05(+0.48%)
Aug 06, 2012
9.456
10.55
9.405
10.49
163,194
+0.99(+10.39%)
Aug 03, 2012
9.484
9.854
9.451
9.501
80,295
+0.12(+1.32%)
Aug 02, 2012
9.254
9.406
8.963
9.378
54,490
+0.13(+1.39%)
Aug 01, 2012
9.529
9.742
9.249
9.249
61,137
-0.26(-2.77%)
Jul 31, 2012
9.731
9.793
9.473
9.512
68,324
-0.19(-1.91%)
Jul 30, 2012
10.09
10.16
9.664
9.697
101,955
-0.43(-4.21%)
Jul 27, 2012
9.753
10.22
9.664
10.12
77,751
+0.44(+4.52%)
Jul 26, 2012
10.01
10.01
9.372
9.686
118,461
-0.21(-2.15%)
Jul 25, 2012
9.765
10.01
9.624
9.899
115,286
+0.20(+2.08%)
Jul 24, 2012
9.344
9.748
9.254
9.697
122,509
+0.41(+4.41%)
Jul 23, 2012
9.372
9.535
9.030
9.288
150,327
-0.19(-2.01%)
Jul 20, 2012
10.42
10.46
9.473
9.479
204,452
-1.01(-9.63%)
Jul 19, 2012
10.44
10.72
10.44
10.49
101,067
-0.01(-0.11%)
Jul 18, 2012
10.77
10.80
10.48
10.50
172,984
-0.37(-3.40%)
Jul 17, 2012
10.89
10.93
10.77
10.87
79,316
+0.00(+0.00%)
Jul 16, 2012
10.75
11.03
10.64
10.87
276,033
+0.12(+1.15%)
Jul 13, 2012
10.43
10.81
10.36
10.75
179,034
+0.39(+3.79%)
Jul 12, 2012
10.33
10.47
10.26
10.35
116,575
-0.15(-1.39%)
Jul 11, 2012
10.52
10.54
10.33
10.50
223,351
+0.01(+0.11%)
Jul 10, 2012
10.65
10.65
10.47
10.49
140,925
-0.03(-0.32%)
Jul 09, 2012
10.47
10.60
10.40
10.52
177,604
+0.07(+0.70%)
Jul 06, 2012
10.44
10.50
10.12
10.45
161,108
-0.08(-0.75%)
Jul 05, 2012
10.67
10.69
10.32
10.53
155,984
-0.12(-1.11%)
Jul 03, 2012
10.65
10.83
10.56
10.65
294,051
+0.10(+0.90%)
Jul 02, 2012
10.38
10.66
10.04
10.55
409,892
+0.54(+5.38%)
Jun 29, 2012
9.652
10.11
9.529
10.01
433,056
+0.55(+5.81%)
Jun 28, 2012
9.176
9.591
9.176
9.462
270,914
+0.30(+3.24%)
Jun 27, 2012
8.884
9.243
8.811
9.165
365,193
+0.33(+3.75%)
Jun 26, 2012
8.907
8.907
8.693
8.834
114,756
+0.02(+0.25%)
Jun 25, 2012
8.559
8.946
8.508
8.811
261,799
+0.25(+2.88%)
Jun 22, 2012
8.677
8.772
8.435
8.564
2,002,838
-0.13(-1.55%)
Jun 21, 2012
8.873
8.890
8.553
8.699
70,216
-0.17(-1.96%)
Jun 20, 2012
8.895
8.895
8.620
8.873
110,212
-0.01(-0.13%)
Jun 19, 2012
8.811
9.036
8.761
8.884
154,937
+0.14(+1.60%)
Jun 18, 2012
8.267
8.806
8.144
8.744
201,194
+0.48(+5.77%)
Jun 15, 2012
8.233
8.329
8.166
8.267
82,909
+0.04(+0.55%)
Jun 14, 2012
8.099
8.295
8.015
8.222
176,140
+0.16(+2.02%)
Jun 13, 2012
7.880
8.138
7.768
8.060
70,548
+0.04(+0.56%)
Jun 12, 2012
8.099
8.217
7.852
8.015
134,426
-0.06(-0.76%)
Jun 11, 2012
8.284
8.300
7.872
8.076
70,817
-0.18(-2.17%)
Jun 08, 2012
7.846
8.290
7.791
8.256
56,667
+0.38(+4.84%)
Jun 07, 2012
7.936
8.032
7.785
7.875
26,102
+0.01(+0.07%)
Jun 06, 2012
7.824
8.076
7.274
7.869
35,413
+0.19(+2.48%)
Jun 05, 2012
7.751
7.919
7.252
7.678
38,180
-0.06(-0.80%)
Jun 04, 2012
7.919
7.919
7.712
7.740
56,011
-0.20(-2.54%)
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
.