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 (%)
Apr 30, 2008
6.162
6.168
5.575
5.836
18,859
-0.34(-5.46%)
Apr 29, 2008
6.168
6.173
6.124
6.173
19,095
-0.02(-0.26%)
Apr 28, 2008
5.624
6.201
5.619
6.190
45,141
+0.64(+11.46%)
Apr 25, 2008
5.564
5.564
5.526
5.553
34,013
-0.01(-0.20%)
Apr 24, 2008
5.559
5.586
5.525
5.564
5,699
-0.01(-0.10%)
Apr 23, 2008
5.423
5.594
5.385
5.570
14,234
+0.11(+2.09%)
Apr 22, 2008
5.461
5.570
5.232
5.455
26,412
-0.12(-2.15%)
Apr 21, 2008
5.287
5.575
5.287
5.575
31,255
+0.32(+6.00%)
Apr 18, 2008
5.096
5.341
5.080
5.260
26,280
+0.11(+2.22%)
Apr 17, 2008
5.096
5.173
5.075
5.145
26,754
-0.01(-0.11%)
Apr 16, 2008
5.009
5.189
5.009
5.151
25,270
+0.10(+2.05%)
Apr 15, 2008
4.939
5.047
4.922
5.047
28,675
+0.05(+0.98%)
Apr 14, 2008
4.906
5.015
4.906
4.999
33,110
+0.09(+1.77%)
Apr 11, 2008
4.933
4.939
4.868
4.912
26,864
-0.07(-1.31%)
Apr 10, 2008
4.901
4.977
4.901
4.977
12,928
+0.00(+0.00%)
Apr 09, 2008
4.944
5.004
4.944
4.977
18,017
-0.02(-0.44%)
Apr 08, 2008
4.933
5.020
4.895
4.999
54,273
-0.03(-0.54%)
Apr 07, 2008
5.050
5.118
4.922
5.026
49,285
-0.01(-0.22%)
Apr 04, 2008
5.004
5.129
4.977
5.037
19,264
+0.01(+0.11%)
Apr 03, 2008
5.064
5.107
4.982
5.031
21,601
+0.08(+1.65%)
Apr 02, 2008
5.047
5.156
4.933
4.950
35,175
+0.03(+0.66%)
Apr 01, 2008
5.009
5.162
4.917
4.917
27,923
+0.07(+1.46%)
Mar 31, 2008
4.759
4.933
4.759
4.846
52,085
+0.03(+0.68%)
Mar 28, 2008
4.814
4.830
4.705
4.814
4,780
+0.13(+2.79%)
Mar 27, 2008
4.863
4.895
4.678
4.683
27,113
-0.18(-3.69%)
Mar 26, 2008
4.955
4.955
4.852
4.863
9,766
-0.11(-2.30%)
Mar 25, 2008
4.928
4.977
4.841
4.977
79,467
+0.09(+1.89%)
Mar 24, 2008
4.656
4.939
4.656
4.884
44,053
+0.22(+4.66%)
Mar 21, 2008
4.868
4.895
4.667
4.667
15,987
+0.00(+0.00%)
Mar 20, 2008
4.868
4.895
4.667
4.667
15,987
-0.23(-4.67%)
Mar 19, 2008
4.803
4.955
4.721
4.895
20,435
+0.00(+0.00%)
Mar 18, 2008
4.808
4.922
4.792
4.895
27,762
+0.04(+0.90%)
Mar 17, 2008
4.846
4.950
4.846
4.852
25,564
+0.01(+0.11%)
Mar 14, 2008
5.037
5.058
4.759
4.846
55,194
-0.11(-2.20%)
Mar 13, 2008
5.058
5.058
4.890
4.955
45,860
-0.09(-1.73%)
Mar 12, 2008
5.211
5.254
4.939
5.042
52,435
-0.01(-0.22%)
Mar 11, 2008
5.135
5.135
4.993
5.053
19,497
+0.02(+0.32%)
Mar 10, 2008
5.058
5.058
4.999
5.037
16,087
+0.02(+0.43%)
Mar 07, 2008
4.906
5.058
4.906
5.015
15,719
-0.04(-0.86%)
Mar 06, 2008
5.031
5.058
4.922
5.058
42,304
+0.03(+0.54%)
Mar 05, 2008
5.031
5.096
4.982
5.031
28,438
-0.01(-0.11%)
Mar 04, 2008
4.988
5.058
4.988
5.037
29,374
+0.04(+0.76%)
Mar 03, 2008
5.031
5.080
4.841
4.999
52,201
-0.08(-1.50%)
Feb 29, 2008
5.031
5.086
5.031
5.075
9,240
-0.03(-0.53%)
Feb 28, 2008
5.026
5.330
4.999
5.102
60,668
+0.09(+1.74%)
Feb 27, 2008
5.069
5.075
4.999
5.015
40,142
-0.04(-0.75%)
Feb 26, 2008
5.069
5.075
4.977
5.053
19,580
-0.03(-0.64%)
Feb 25, 2008
5.102
5.124
5.069
5.086
5,348
+0.00(+0.00%)
Feb 22, 2008
5.042
5.113
5.037
5.086
15,443
+0.04(+0.86%)
Feb 21, 2008
5.009
5.058
5.006
5.042
40,911
-0.01(-0.11%)
Feb 20, 2008
4.928
5.047
4.922
5.047
37,888
+0.02(+0.43%)
Feb 19, 2008
5.069
5.091
4.971
5.026
87,584
-0.07(-1.28%)
Feb 18, 2008
5.061
5.156
5.061
5.091
11,950
+0.00(+0.00%)
Feb 15, 2008
5.061
5.156
5.061
5.091
11,950
+0.09(+1.74%)
Feb 14, 2008
5.107
5.129
4.999
5.004
37,855
-0.05(-1.08%)
Feb 13, 2008
4.988
5.222
4.988
5.058
134,557
+0.04(+0.87%)
Feb 12, 2008
4.955
5.325
4.895
5.015
190,414
-0.07(-1.39%)
Feb 11, 2008
4.074
5.167
4.074
5.086
589,060
+1.31(+34.53%)
Feb 08, 2008
3.954
3.954
3.748
3.780
65,369
-0.03(-0.71%)
Feb 07, 2008
3.802
3.851
3.720
3.807
58,329
+0.01(+0.14%)
Feb 06, 2008
3.764
3.807
3.764
3.802
25,520
+0.00(+0.00%)
Feb 05, 2008
3.802
3.802
3.753
3.802
43,757
+0.11(+2.95%)
Feb 04, 2008
3.764
4.123
3.671
3.693
92,092
-0.10(-2.72%)
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
.