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
)
95.52
+0.74 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024
95.24
96.49
93.61
95.52
583,805
+0.74(+0.78%)
Sep 19, 2024
94.50
95.75
93.68
94.78
99,646
+1.25(+1.34%)
Sep 18, 2024
92.33
95.09
91.76
93.53
87,945
+0.98(+1.06%)
Sep 17, 2024
92.11
93.41
92.11
92.55
67,992
+0.75(+0.82%)
Sep 16, 2024
92.98
93.43
91.24
91.80
79,600
-1.01(-1.09%)
Sep 13, 2024
92.52
93.87
91.21
92.81
57,738
+1.00(+1.09%)
Sep 12, 2024
91.29
92.25
90.00
91.81
72,961
+1.19(+1.31%)
Sep 11, 2024
92.03
92.17
89.73
90.62
69,683
-2.00(-2.16%)
Sep 10, 2024
94.64
94.96
92.44
92.62
92,769
-1.44(-1.53%)
Sep 09, 2024
94.94
94.94
93.70
94.06
92,103
-1.19(-1.25%)
Sep 06, 2024
95.20
95.62
94.33
95.25
52,225
+0.01(+0.01%)
Sep 05, 2024
95.84
96.50
94.95
95.24
73,312
-0.20(-0.21%)
Sep 04, 2024
94.38
96.41
94.38
95.44
63,502
+0.81(+0.86%)
Sep 03, 2024
94.65
94.94
93.94
94.63
82,158
-0.24(-0.25%)
Aug 30, 2024
94.28
94.97
93.66
94.87
76,808
+0.81(+0.86%)
Aug 29, 2024
93.34
94.25
92.36
94.06
107,023
+1.09(+1.17%)
Aug 28, 2024
91.77
93.45
91.50
92.97
91,001
+1.20(+1.31%)
Aug 27, 2024
93.71
93.71
91.57
91.77
82,967
-1.74(-1.86%)
Aug 26, 2024
94.08
94.84
93.36
93.51
88,299
-0.39(-0.42%)
Aug 23, 2024
93.03
95.62
93.03
93.90
88,486
+0.91(+0.98%)
Aug 22, 2024
100.47
100.47
92.72
92.99
193,368
-7.67(-7.62%)
Aug 21, 2024
99.93
100.87
96.95
100.66
130,697
+1.03(+1.03%)
Aug 20, 2024
99.02
99.93
98.75
99.63
70,812
-0.31(-0.31%)
Aug 19, 2024
98.57
100.08
97.94
99.94
71,848
+1.69(+1.72%)
Aug 16, 2024
97.64
98.26
97.10
98.25
60,361
+0.68(+0.69%)
Aug 15, 2024
97.87
98.38
97.32
97.57
54,098
+0.84(+0.87%)
Aug 14, 2024
97.33
97.40
96.59
96.73
61,178
-0.08(-0.08%)
Aug 13, 2024
96.90
97.02
95.31
96.81
89,239
+0.83(+0.87%)
Aug 12, 2024
97.09
97.53
95.80
95.97
44,477
-1.48(-1.52%)
Aug 09, 2024
97.95
98.15
97.00
97.45
46,212
-0.58(-0.59%)
Aug 08, 2024
98.33
99.08
97.82
98.03
51,221
-0.20(-0.20%)
Aug 07, 2024
99.22
100.52
98.12
98.23
54,913
-0.44(-0.45%)
Aug 06, 2024
98.33
100.34
98.33
98.67
44,573
+0.05(+0.05%)
Aug 05, 2024
101.10
101.10
97.71
98.61
72,440
-3.59(-3.51%)
Aug 02, 2024
100.56
102.39
100.56
102.20
51,599
+0.26(+0.26%)
Aug 01, 2024
102.33
103.46
100.13
101.94
50,766
-0.77(-0.75%)
Jul 31, 2024
101.36
103.46
100.85
102.71
57,350
+1.32(+1.30%)
Jul 30, 2024
99.79
101.67
99.77
101.39
41,608
+1.28(+1.28%)
Jul 29, 2024
101.17
101.47
99.27
100.11
39,976
-1.55(-1.52%)
Jul 26, 2024
101.47
101.86
100.26
101.65
40,647
+0.50(+0.49%)
Jul 25, 2024
99.93
102.87
99.92
101.15
63,827
+1.18(+1.18%)
Jul 24, 2024
99.78
100.55
99.29
99.97
46,004
-0.07(-0.07%)
Jul 23, 2024
98.25
100.25
98.25
100.04
57,669
+1.35(+1.37%)
Jul 22, 2024
96.37
99.14
95.92
98.69
66,830
+2.14(+2.22%)
Jul 19, 2024
98.58
98.58
95.41
96.54
123,329
-1.81(-1.84%)
Jul 18, 2024
97.66
101.35
97.63
98.35
197,936
+3.30(+3.47%)
Jul 17, 2024
94.32
96.50
94.32
95.05
148,080
+0.55(+0.58%)
Jul 16, 2024
94.15
95.84
93.88
94.50
133,905
+0.77(+0.83%)
Jul 15, 2024
94.95
95.27
93.66
93.73
75,947
-0.45(-0.48%)
Jul 12, 2024
93.97
95.28
93.87
94.18
46,987
+1.07(+1.15%)
Jul 11, 2024
91.88
93.67
91.66
93.11
53,947
+2.00(+2.19%)
Jul 10, 2024
89.46
91.49
89.46
91.12
52,690
+1.68(+1.88%)
Jul 09, 2024
90.55
90.87
89.25
89.43
43,616
-1.27(-1.40%)
Jul 08, 2024
93.00
93.00
90.63
90.70
32,417
-1.76(-1.91%)
Jul 05, 2024
92.57
92.98
91.34
92.47
60,809
-0.72(-0.78%)
Jul 03, 2024
94.22
94.22
92.69
93.19
24,074
-0.73(-0.78%)
Jul 02, 2024
93.53
94.47
93.24
93.93
44,854
+0.05(+0.05%)
Jul 01, 2024
95.01
96.01
93.41
93.88
51,721
-1.27(-1.34%)
Jun 28, 2024
95.40
95.77
94.53
95.15
103,616
+0.23(+0.25%)
Jun 27, 2024
95.82
95.82
94.46
94.92
30,383
-0.05(-0.05%)
Jun 26, 2024
95.08
95.98
94.75
94.96
35,444
-0.81(-0.85%)
Jun 25, 2024
96.17
96.72
94.80
95.78
42,211
-0.29(-0.31%)
Jun 24, 2024
95.41
96.70
95.41
96.07
39,750
+0.94(+0.99%)
Jun 21, 2024
94.86
96.19
94.86
95.13
132,252
+0.06(+0.06%)
Jun 20, 2024
94.72
96.45
94.72
95.07
49,751
-0.23(-0.25%)
Jun 18, 2024
95.56
96.55
95.20
95.31
54,629
-0.04(-0.04%)
Jun 17, 2024
95.04
95.55
93.66
95.35
58,151
+0.06(+0.06%)
Jun 14, 2024
95.32
96.89
93.99
95.29
100,828
-0.95(-0.99%)
Jun 13, 2024
93.91
96.74
93.91
96.24
88,447
+1.68(+1.78%)
Jun 12, 2024
96.38
96.38
93.98
94.55
56,263
-0.35(-0.37%)
Jun 11, 2024
93.88
95.07
92.72
94.91
80,846
+0.82(+0.87%)
Jun 10, 2024
94.87
94.87
93.11
94.08
76,401
-1.67(-1.75%)
Jun 07, 2024
96.36
97.39
95.52
95.76
36,902
-1.44(-1.48%)
Jun 06, 2024
95.71
97.59
95.20
97.20
53,777
+1.04(+1.08%)
Jun 05, 2024
98.76
98.76
95.94
96.16
42,272
-2.51(-2.54%)
Jun 04, 2024
99.49
99.49
98.42
98.67
108,967
-0.92(-0.92%)
Jun 03, 2024
99.50
102.00
99.33
99.59
70,380
+0.83(+0.84%)
May 31, 2024
98.19
99.26
97.41
98.75
68,069
+0.91(+0.93%)
May 30, 2024
96.24
98.04
95.95
97.84
41,855
+2.42(+2.54%)
May 29, 2024
97.06
97.48
95.17
95.42
34,988
-2.41(-2.47%)
May 28, 2024
97.69
97.91
96.23
97.83
47,508
+0.71(+0.73%)
May 24, 2024
98.19
98.67
96.41
97.13
70,048
-0.80(-0.81%)
May 23, 2024
98.25
98.46
97.07
97.92
70,664
-0.43(-0.43%)
May 22, 2024
99.11
99.75
98.35
98.35
43,878
-1.60(-1.60%)
May 21, 2024
99.06
99.97
98.63
99.95
41,085
+1.09(+1.10%)
May 20, 2024
99.54
99.89
98.04
98.86
37,822
-0.29(-0.29%)
May 17, 2024
100.80
100.84
98.92
99.15
27,634
-1.26(-1.26%)
May 16, 2024
99.64
100.51
99.34
100.41
29,799
+0.92(+0.93%)
May 15, 2024
100.84
100.84
98.85
99.49
41,089
-0.98(-0.97%)
May 14, 2024
100.61
100.64
99.70
100.47
41,331
+0.68(+0.68%)
May 13, 2024
99.88
100.48
99.32
99.79
35,836
+0.81(+0.82%)
May 10, 2024
99.52
99.52
98.13
98.98
39,176
-1.06(-1.06%)
May 09, 2024
98.65
100.27
97.87
100.04
50,519
+1.87(+1.91%)
May 08, 2024
97.49
98.36
96.35
98.16
36,522
+0.17(+0.18%)
May 07, 2024
96.15
98.50
96.15
97.99
52,045
+2.32(+2.42%)
May 06, 2024
95.31
95.68
93.11
95.67
67,734
+0.66(+0.69%)
May 03, 2024
99.24
99.24
94.44
95.01
65,754
-3.29(-3.34%)
May 02, 2024
92.12
98.42
89.65
98.30
94,553
+0.46(+0.47%)
May 01, 2024
96.34
98.20
96.03
97.84
44,235
+1.16(+1.20%)
Apr 30, 2024
96.74
97.44
96.30
96.68
39,039
-0.35(-0.36%)
Apr 29, 2024
96.97
97.88
96.61
97.03
43,612
+0.78(+0.81%)
Apr 26, 2024
98.09
99.25
96.22
96.25
49,777
-2.30(-2.33%)
Apr 25, 2024
96.98
98.55
95.89
98.55
61,400
+1.24(+1.28%)
Apr 24, 2024
96.55
98.08
96.42
97.31
39,227
+0.15(+0.15%)
Apr 23, 2024
95.91
97.57
95.33
97.17
54,374
+1.81(+1.90%)
Apr 22, 2024
95.75
96.34
95.22
95.35
36,122
+0.16(+0.16%)
Apr 19, 2024
93.72
95.75
93.34
95.20
43,211
+1.47(+1.57%)
Apr 18, 2024
94.16
94.65
93.72
93.72
38,941
+0.51(+0.55%)
Apr 17, 2024
95.25
95.35
93.07
93.21
49,554
-1.10(-1.16%)
Apr 16, 2024
94.03
94.53
93.23
94.30
51,328
-0.26(-0.28%)
Apr 15, 2024
94.94
95.33
93.94
94.57
54,021
+0.16(+0.17%)
Apr 12, 2024
96.23
96.29
93.94
94.40
39,391
-2.12(-2.20%)
Apr 11, 2024
96.99
97.51
96.17
96.53
38,218
-0.51(-0.53%)
Apr 10, 2024
98.26
98.26
95.95
97.04
56,359
-2.62(-2.63%)
Apr 09, 2024
99.05
100.35
98.50
99.66
45,746
+0.80(+0.80%)
Apr 08, 2024
100.67
101.00
98.86
98.86
42,360
-1.83(-1.82%)
Apr 05, 2024
99.99
101.00
99.12
100.69
43,875
+0.37(+0.37%)
Apr 04, 2024
99.31
101.16
99.05
100.33
63,904
+1.36(+1.37%)
Apr 03, 2024
99.96
100.32
98.64
98.97
75,737
-1.31(-1.31%)
Apr 02, 2024
101.92
101.92
99.87
100.28
66,382
-2.01(-1.96%)
Apr 01, 2024
103.05
103.05
101.14
102.28
44,546
-0.43(-0.42%)
Mar 28, 2024
102.52
103.47
101.74
102.71
45,969
+0.50(+0.48%)
Mar 27, 2024
102.06
102.97
101.64
102.22
68,222
+0.80(+0.79%)
Mar 26, 2024
102.63
102.63
101.29
101.41
71,988
-0.52(-0.51%)
Mar 25, 2024
102.92
103.68
101.89
101.94
41,152
-1.28(-1.24%)
Mar 22, 2024
104.51
104.51
102.82
103.22
47,931
-1.29(-1.23%)
Mar 21, 2024
104.58
105.35
103.18
104.51
64,527
+0.74(+0.71%)
Mar 20, 2024
103.68
104.04
102.92
103.77
49,147
+0.40(+0.39%)
Mar 19, 2024
103.31
104.50
102.79
103.37
50,535
+0.24(+0.23%)
Mar 18, 2024
103.95
105.66
102.30
103.13
76,180
-1.28(-1.23%)
Mar 15, 2024
100.17
104.43
99.81
104.41
286,470
+3.37(+3.33%)
Mar 14, 2024
101.48
101.74
99.85
101.04
110,759
-0.04(-0.04%)
Mar 13, 2024
99.98
101.53
99.98
101.08
55,029
+0.95(+0.95%)
Mar 12, 2024
99.85
100.56
99.32
100.13
54,638
+0.25(+0.25%)
Mar 11, 2024
99.96
100.78
98.91
99.88
67,434
+0.08(+0.08%)
Mar 08, 2024
98.32
100.13
98.32
99.80
59,647
+1.90(+1.94%)
Mar 07, 2024
99.16
100.14
97.75
97.90
78,567
-1.18(-1.19%)
Mar 06, 2024
96.78
99.74
96.78
99.09
89,932
+2.60(+2.69%)
Mar 05, 2024
99.12
99.20
96.24
96.49
83,882
-2.57(-2.59%)
Mar 04, 2024
97.89
99.06
97.49
99.06
45,919
+1.63(+1.67%)
Mar 01, 2024
99.96
99.96
96.75
97.43
44,632
-1.84(-1.86%)
Feb 29, 2024
98.76
99.61
97.56
99.27
86,892
+0.96(+0.98%)
Feb 28, 2024
94.65
99.02
94.65
98.31
70,427
+3.56(+3.76%)
Feb 27, 2024
96.23
96.27
94.12
94.75
108,135
-1.08(-1.12%)
Feb 26, 2024
96.21
96.23
94.53
95.83
57,208
-0.39(-0.40%)
Feb 23, 2024
95.80
96.70
95.51
96.21
57,519
-0.16(-0.17%)
Feb 22, 2024
96.78
97.17
94.48
96.38
77,673
-0.29(-0.30%)
Feb 21, 2024
97.29
97.65
95.81
96.67
86,474
-1.14(-1.17%)
Feb 20, 2024
97.53
99.47
97.24
97.81
56,956
-0.03(-0.03%)
Feb 16, 2024
99.53
100.20
97.57
97.84
61,063
-1.90(-1.91%)
Feb 15, 2024
98.44
99.87
98.13
99.74
44,815
+2.07(+2.11%)
Feb 14, 2024
97.92
98.36
96.86
97.68
57,618
-0.03(-0.03%)
Feb 13, 2024
97.57
98.96
96.94
97.71
70,552
-1.26(-1.27%)
Feb 12, 2024
96.00
99.90
95.84
98.97
68,262
+3.08(+3.22%)
Feb 09, 2024
96.10
96.14
95.03
95.89
51,220
-0.37(-0.38%)
Feb 08, 2024
95.34
96.35
95.03
96.25
57,126
+1.16(+1.22%)
Feb 07, 2024
97.17
97.17
94.40
95.09
66,634
-2.40(-2.46%)
Feb 06, 2024
97.06
99.30
97.06
97.49
66,866
-0.35(-0.36%)
Feb 05, 2024
101.02
101.73
97.81
97.83
99,569
-4.02(-3.95%)
Feb 02, 2024
100.17
102.26
100.06
101.86
59,065
+0.06(+0.06%)
Feb 01, 2024
104.31
104.44
97.50
101.80
77,236
-2.09(-2.01%)
Jan 31, 2024
105.10
105.56
103.73
103.89
53,765
-0.72(-0.69%)
Jan 30, 2024
104.67
105.12
103.99
104.60
29,805
+0.37(+0.35%)
Jan 29, 2024
103.66
104.39
102.71
104.23
31,962
+1.07(+1.03%)
Jan 26, 2024
102.96
103.42
102.16
103.17
31,315
+0.36(+0.35%)
Jan 25, 2024
101.87
103.01
101.23
102.81
48,201
+1.95(+1.93%)
Jan 24, 2024
102.96
103.73
100.86
100.86
34,257
-1.46(-1.43%)
Jan 23, 2024
102.31
103.25
101.81
102.32
34,092
+0.09(+0.09%)
Jan 22, 2024
101.74
102.60
101.09
102.24
45,036
+0.89(+0.88%)
Jan 19, 2024
103.55
103.55
100.72
101.34
41,264
-1.49(-1.45%)
Jan 18, 2024
102.65
102.97
101.58
102.84
41,581
+0.36(+0.35%)
Jan 17, 2024
100.45
102.63
100.45
102.48
47,201
+1.25(+1.24%)
Jan 16, 2024
101.84
103.26
101.23
101.23
57,651
-1.01(-0.99%)
Jan 12, 2024
100.85
102.50
99.71
102.24
54,994
+1.61(+1.60%)
Jan 11, 2024
99.27
100.82
98.87
100.63
50,334
+0.93(+0.93%)
Jan 10, 2024
96.87
99.70
96.87
99.70
46,594
+2.41(+2.48%)
Jan 09, 2024
96.89
97.28
96.12
97.28
68,828
-0.40(-0.41%)
Jan 08, 2024
97.14
98.27
96.63
97.68
34,552
+0.77(+0.79%)
Jan 05, 2024
97.41
98.11
96.33
96.91
65,189
-1.20(-1.23%)
Jan 04, 2024
99.66
99.98
97.55
98.12
50,070
-0.80(-0.80%)
Jan 03, 2024
102.05
102.51
98.61
98.91
59,684
-3.24(-3.17%)
Jan 02, 2024
99.99
102.46
99.99
102.15
60,834
+2.23(+2.23%)
Dec 29, 2023
102.66
102.66
99.79
99.92
63,941
-2.51(-2.45%)
Dec 28, 2023
102.00
103.24
101.64
102.43
55,104
-0.11(-0.10%)
Dec 27, 2023
101.78
103.39
100.93
102.54
51,760
+0.56(+0.55%)
Dec 26, 2023
103.05
103.35
100.56
101.97
53,400
-0.66(-0.64%)
Dec 22, 2023
101.54
102.69
101.54
102.63
32,699
+1.76(+1.74%)
Dec 21, 2023
102.52
102.52
99.12
100.87
58,954
-0.65(-0.64%)
Dec 20, 2023
101.21
103.67
100.36
101.52
45,331
+0.05(+0.05%)
Dec 19, 2023
99.38
101.60
99.38
101.47
84,792
+2.08(+2.09%)
Dec 18, 2023
98.73
99.50
97.70
99.40
59,568
+0.61(+0.62%)
Dec 15, 2023
100.10
102.70
98.40
98.78
121,558
-0.62(-0.62%)
Dec 14, 2023
102.98
103.03
99.20
99.41
62,778
-1.39(-1.38%)
Dec 13, 2023
97.83
101.43
97.09
100.79
111,896
+3.57(+3.67%)
Dec 12, 2023
96.12
97.70
95.52
97.22
44,952
+1.11(+1.15%)
Dec 11, 2023
95.25
96.73
94.45
96.12
47,225
+1.12(+1.18%)
Dec 08, 2023
97.21
97.27
94.67
94.99
39,954
-1.71(-1.76%)
Dec 07, 2023
94.29
96.78
93.19
96.70
47,373
+2.85(+3.04%)
Dec 06, 2023
93.84
95.13
92.85
93.85
50,848
+0.90(+0.97%)
Dec 05, 2023
93.01
93.72
91.64
92.95
59,453
+0.19(+0.21%)
Dec 04, 2023
91.10
93.80
91.10
92.75
52,487
+1.30(+1.42%)
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
.