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 (%)
Dec 30, 2005
7.120
7.120
6.978
7.033
130,793
-0.09(-1.30%)
Dec 29, 2005
7.065
7.223
7.047
7.125
161,938
+0.04(+0.54%)
Dec 28, 2005
7.098
7.229
7.016
7.087
142,670
-0.01(-0.15%)
Dec 27, 2005
6.962
7.131
6.690
7.098
282,400
+0.10(+1.48%)
Dec 23, 2005
6.929
7.103
6.924
6.995
204,587
+0.04(+0.55%)
Dec 22, 2005
7.044
7.065
6.908
6.957
217,617
-0.06(-0.85%)
Dec 21, 2005
7.016
7.071
6.995
7.016
136,039
+0.02(+0.31%)
Dec 20, 2005
6.935
7.071
6.935
6.995
143,136
-0.07(-1.00%)
Dec 19, 2005
7.125
7.125
6.913
7.065
390,365
-0.04(-0.61%)
Dec 16, 2005
7.207
7.261
6.908
7.109
217,363
-0.13(-1.80%)
Dec 15, 2005
7.386
7.435
7.207
7.239
74,854
-0.08(-1.11%)
Dec 14, 2005
7.343
7.381
7.288
7.321
158,243
-0.03(-0.37%)
Dec 13, 2005
7.343
7.468
7.332
7.348
90,515
+0.02(+0.30%)
Dec 12, 2005
7.397
7.446
7.310
7.326
113,237
-0.03(-0.44%)
Dec 09, 2005
7.403
7.479
7.343
7.359
118,567
-0.09(-1.17%)
Dec 08, 2005
7.370
7.446
7.250
7.446
66,253
+0.11(+1.56%)
Dec 07, 2005
7.305
7.452
7.305
7.332
45,274
+0.03(+0.37%)
Dec 06, 2005
7.539
7.566
7.288
7.305
95,459
-0.18(-2.40%)
Dec 05, 2005
7.615
7.626
7.452
7.484
72,791
-0.08(-1.08%)
Dec 02, 2005
7.626
7.626
7.479
7.566
55,308
+0.03(+0.43%)
Dec 01, 2005
7.604
7.636
7.386
7.533
88,663
+0.08(+1.02%)
Nov 30, 2005
7.566
7.598
7.397
7.457
58,439
-0.08(-1.08%)
Nov 29, 2005
7.615
7.631
7.511
7.539
76,130
-0.04(-0.50%)
Nov 28, 2005
7.620
7.680
7.446
7.577
73,153
-0.04(-0.50%)
Nov 25, 2005
7.506
7.702
7.506
7.615
13,544
-0.02(-0.28%)
Nov 23, 2005
7.435
7.647
7.403
7.636
44,992
+0.24(+3.31%)
Nov 22, 2005
7.631
7.718
7.381
7.392
124,699
-0.29(-3.82%)
Nov 21, 2005
7.620
7.729
7.511
7.685
129,198
+0.08(+1.00%)
Nov 18, 2005
7.577
7.620
7.457
7.609
124,651
+0.16(+2.12%)
Nov 17, 2005
7.522
7.615
7.446
7.452
72,184
-0.04(-0.58%)
Nov 16, 2005
7.555
7.631
7.490
7.495
137,831
-0.02(-0.29%)
Nov 15, 2005
7.528
7.636
7.479
7.517
78,430
+0.01(+0.14%)
Nov 14, 2005
7.615
7.642
7.479
7.506
66,185
-0.05(-0.65%)
Nov 11, 2005
7.435
7.582
7.413
7.555
141,058
+0.15(+2.02%)
Nov 10, 2005
7.386
7.517
7.370
7.405
107,775
+0.02(+0.33%)
Nov 09, 2005
7.549
7.571
7.370
7.381
100,606
-0.15(-1.95%)
Nov 08, 2005
7.588
7.740
7.490
7.528
142,924
-0.03(-0.36%)
Nov 07, 2005
7.620
7.658
7.446
7.555
189,309
-0.03(-0.43%)
Nov 04, 2005
7.473
7.621
7.435
7.588
341,428
+0.13(+1.68%)
Nov 03, 2005
7.337
7.479
7.305
7.462
315,062
+0.18(+2.46%)
Nov 02, 2005
7.462
7.479
7.223
7.283
1,233,217
-0.03(-0.37%)
Nov 01, 2005
8.591
8.594
7.288
7.310
1,557,106
-2.63(-26.48%)
Oct 31, 2005
9.769
10.02
9.747
9.943
79,976
+0.13(+1.27%)
Oct 28, 2005
9.660
9.818
9.633
9.818
81,050
+0.27(+2.85%)
Oct 27, 2005
9.796
9.807
9.475
9.546
63,214
-0.27(-2.77%)
Oct 26, 2005
9.981
10.01
9.818
9.818
89,842
+0.01(+0.11%)
Oct 25, 2005
9.731
10.06
9.671
9.807
66,400
+0.02(+0.17%)
Oct 24, 2005
9.529
9.790
9.508
9.790
65,520
+0.34(+3.57%)
Oct 21, 2005
9.497
9.823
9.246
9.453
92,454
-0.04(-0.46%)
Oct 20, 2005
9.268
9.546
9.268
9.497
47,748
+0.20(+2.17%)
Oct 19, 2005
9.339
9.372
9.241
9.295
59,384
-0.10(-1.04%)
Oct 18, 2005
9.508
9.508
9.323
9.393
58,436
-0.07(-0.75%)
Oct 17, 2005
9.382
9.497
9.252
9.464
45,820
+0.10(+1.10%)
Oct 14, 2005
9.480
9.518
9.246
9.361
46,849
-0.04(-0.46%)
Oct 13, 2005
9.497
9.584
9.246
9.404
126,388
+0.01(+0.12%)
Oct 12, 2005
9.714
9.736
9.252
9.393
44,060
-0.36(-3.68%)
Oct 11, 2005
9.388
9.818
9.388
9.752
144,961
+0.39(+4.18%)
Oct 10, 2005
9.442
9.513
9.165
9.361
90,358
-0.18(-1.88%)
Oct 07, 2005
9.589
9.687
9.518
9.540
122,071
-0.01(-0.11%)
Oct 06, 2005
9.627
9.676
9.469
9.551
68,118
+0.02(+0.17%)
Oct 05, 2005
9.747
9.747
9.518
9.535
46,583
-0.24(-2.50%)
Oct 04, 2005
9.769
9.921
9.627
9.779
115,899
+0.11(+1.12%)
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
.