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
)
100.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2008
4.762
4.812
4.543
4.796
14,480
+0.30(+6.74%)
Jul 30, 2008
4.639
4.706
4.493
4.493
3,888
-0.06(-1.23%)
Jul 29, 2008
4.549
4.857
4.212
4.549
41,307
+0.27(+6.29%)
Jul 28, 2008
4.274
4.504
4.240
4.280
14,885
+0.07(+1.60%)
Jul 25, 2008
4.409
4.740
4.212
4.212
17,029
-0.20(-4.57%)
Jul 24, 2008
4.498
4.768
4.235
4.414
67,306
-0.24(-5.07%)
Jul 23, 2008
4.852
5.071
4.229
4.650
39,481
-0.30(-6.01%)
Jul 22, 2008
4.807
4.998
4.807
4.947
6,166
-0.00(-0.00%)
Jul 21, 2008
5.026
5.065
4.947
4.947
6,248
-0.08(-1.56%)
Jul 18, 2008
5.020
5.048
4.998
5.026
2,674
-0.02(-0.44%)
Jul 17, 2008
5.009
5.054
5.000
5.048
8,201
-0.01(-0.11%)
Jul 16, 2008
5.020
5.065
4.998
5.054
12,301
-0.01(-0.22%)
Jul 15, 2008
5.065
5.071
5.065
5.065
11,053
-0.01(-0.22%)
Jul 14, 2008
5.127
5.127
4.913
5.076
19,231
-0.02(-0.33%)
Jul 11, 2008
5.115
5.127
5.076
5.093
7,709
+0.02(+0.44%)
Jul 10, 2008
5.104
5.127
4.998
5.071
22,057
-0.05(-0.99%)
Jul 09, 2008
5.110
5.127
4.970
5.121
6,953
+0.01(+0.11%)
Jul 08, 2008
5.087
5.127
5.071
5.115
8,787
+0.02(+0.33%)
Jul 07, 2008
4.936
5.171
4.936
5.099
8,475
+0.11(+2.13%)
Jul 04, 2008
4.947
5.071
4.947
4.992
891
+0.00(+0.00%)
Jul 03, 2008
4.947
5.071
4.947
4.992
891
-0.02(-0.45%)
Jul 02, 2008
5.003
5.020
4.953
5.014
5,348
+0.03(+0.68%)
Jul 01, 2008
4.874
5.020
4.852
4.981
8,557
+0.07(+1.49%)
Jun 30, 2008
4.908
4.908
4.908
4.908
0
+0.00(+0.00%)
Jun 27, 2008
4.863
4.953
4.857
4.908
9,882
+0.01(+0.23%)
Jun 26, 2008
4.812
4.958
4.812
4.897
3,423
-0.08(-1.58%)
Jun 25, 2008
4.930
4.992
4.919
4.975
3,685
+0.11(+2.31%)
Jun 24, 2008
4.773
4.919
4.773
4.863
4,154
-0.02(-0.46%)
Jun 23, 2008
4.986
5.014
4.807
4.885
8,734
-0.03(-0.57%)
Jun 20, 2008
4.919
5.099
4.913
4.913
8,379
-0.14(-2.77%)
Jun 19, 2008
4.925
5.143
4.717
5.054
9,092
+0.06(+1.24%)
Jun 18, 2008
5.099
5.099
4.712
4.992
7,318
-0.01(-0.11%)
Jun 17, 2008
5.104
5.127
4.667
4.998
9,329
-0.15(-2.94%)
Jun 16, 2008
5.082
5.149
5.082
5.149
1,604
-0.01(-0.11%)
Jun 13, 2008
5.127
5.155
4.790
5.155
7,844
-0.01(-0.22%)
Jun 12, 2008
4.941
5.183
4.936
5.166
8,429
+0.17(+3.37%)
Jun 11, 2008
4.914
5.031
4.745
4.998
12,014
+0.04(+0.79%)
Jun 10, 2008
5.048
5.127
4.913
4.958
21,857
-0.12(-2.32%)
Jun 09, 2008
5.155
5.166
4.975
5.076
6,061
-0.02(-0.33%)
Jun 06, 2008
5.357
5.357
5.087
5.093
10,340
-0.24(-4.42%)
Jun 05, 2008
5.194
5.329
5.177
5.329
11,125
-0.02(-0.31%)
Jun 04, 2008
5.272
5.441
5.233
5.345
8,383
+0.04(+0.74%)
Jun 03, 2008
5.104
5.329
5.104
5.306
17,723
+0.17(+3.39%)
Jun 02, 2008
5.155
5.188
4.807
5.132
32,269
-0.07(-1.40%)
May 30, 2008
4.913
5.205
4.768
5.205
26,762
+0.17(+3.46%)
May 29, 2008
4.936
5.031
4.908
5.031
11,009
+0.23(+4.79%)
May 28, 2008
4.706
4.964
4.706
4.801
27,999
+0.06(+1.18%)
May 27, 2008
5.048
5.048
4.583
4.745
70,909
-0.35(-6.83%)
May 26, 2008
5.329
5.418
4.498
5.093
182,005
+0.00(+0.00%)
May 23, 2008
5.329
5.418
4.498
5.093
182,005
-0.38(-6.87%)
May 22, 2008
5.575
5.686
5.469
5.469
3,597
-0.01(-0.20%)
May 21, 2008
5.570
5.615
5.480
5.480
8,736
-0.11(-1.97%)
May 20, 2008
5.458
5.603
5.458
5.590
10,763
+0.01(+0.16%)
May 19, 2008
5.508
5.665
5.508
5.581
21,091
+0.10(+1.74%)
May 16, 2008
5.609
5.665
5.312
5.486
16,876
-0.19(-3.36%)
May 15, 2008
5.654
5.794
5.469
5.676
19,581
-0.10(-1.75%)
May 14, 2008
5.772
5.811
5.609
5.777
33,512
+0.03(+0.59%)
May 13, 2008
5.800
5.856
5.620
5.744
13,701
-0.02(-0.39%)
May 12, 2008
5.637
5.794
5.609
5.766
13,576
+0.04(+0.69%)
May 09, 2008
5.704
5.760
5.637
5.727
12,046
-0.16(-2.67%)
May 08, 2008
5.884
5.884
5.777
5.884
8,935
+0.00(+0.00%)
May 07, 2008
5.777
6.136
5.772
5.884
29,417
+0.10(+1.75%)
May 06, 2008
5.396
5.861
5.396
5.783
48,231
+0.32(+5.85%)
May 05, 2008
6.108
6.108
5.228
5.463
100,822
-0.56(-9.31%)
May 02, 2008
6.288
6.288
5.839
6.024
36,637
-0.14(-2.27%)
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
.