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 (%)
Oct 31, 2007
4.786
4.916
4.547
4.639
39,599
-0.29(-5.85%)
Oct 30, 2007
5.004
5.004
4.900
4.928
9,027
-0.06(-1.20%)
Oct 29, 2007
4.938
5.009
4.922
4.987
20,776
+0.03(+0.66%)
Oct 26, 2007
5.270
5.276
4.955
4.955
18,728
-0.20(-3.90%)
Oct 25, 2007
5.167
5.439
5.123
5.156
16,450
-0.04(-0.84%)
Oct 24, 2007
5.390
5.390
5.194
5.199
7,538
-0.11(-2.15%)
Oct 23, 2007
5.167
5.346
5.167
5.314
27,533
+0.04(+0.72%)
Oct 22, 2007
5.395
5.412
5.167
5.276
34,198
-0.11(-2.02%)
Oct 19, 2007
5.384
5.439
5.368
5.384
108,489
+0.03(+0.61%)
Oct 18, 2007
5.474
5.474
5.352
5.352
42,573
-0.11(-2.09%)
Oct 17, 2007
5.531
5.596
5.439
5.466
40,194
+0.00(+0.00%)
Oct 16, 2007
5.471
5.493
5.357
5.466
48,816
-0.07(-1.28%)
Oct 15, 2007
5.488
5.667
5.482
5.537
34,456
+0.10(+1.90%)
Oct 12, 2007
5.428
5.466
5.205
5.433
110,808
-0.04(-0.70%)
Oct 11, 2007
5.461
5.558
5.455
5.471
18,018
-0.01(-0.20%)
Oct 10, 2007
5.575
5.591
5.455
5.482
31,073
-0.14(-2.42%)
Oct 09, 2007
5.363
5.629
5.363
5.618
47,804
+0.29(+5.52%)
Oct 08, 2007
5.189
5.422
5.189
5.325
31,808
-0.02(-0.31%)
Oct 05, 2007
5.243
5.433
5.058
5.341
77,136
+0.08(+1.55%)
Oct 04, 2007
4.971
5.276
4.933
5.259
148,377
+0.38(+7.80%)
Oct 03, 2007
4.373
4.895
4.356
4.879
115,390
+0.54(+12.41%)
Oct 02, 2007
4.286
4.405
4.286
4.340
132,939
-0.02(-0.50%)
Oct 01, 2007
4.482
4.482
4.253
4.362
103,221
-0.08(-1.84%)
Sep 28, 2007
4.405
4.460
4.313
4.443
80,556
+0.05(+1.24%)
Sep 27, 2007
4.172
4.395
4.172
4.389
143,137
+0.23(+5.49%)
Sep 26, 2007
4.106
4.237
3.949
4.161
133,934
+0.09(+2.14%)
Sep 25, 2007
3.992
4.297
3.954
4.074
134,434
+0.12(+3.03%)
Sep 24, 2007
4.395
4.411
3.660
3.954
178,501
-0.39(-9.01%)
Sep 21, 2007
4.514
4.618
4.297
4.346
50,071
-0.15(-3.39%)
Sep 20, 2007
4.449
4.596
4.433
4.498
117,971
+0.08(+1.85%)
Sep 19, 2007
4.460
4.536
4.329
4.416
62,990
+0.01(+0.25%)
Sep 18, 2007
4.498
4.509
4.395
4.405
28,839
-0.10(-2.29%)
Sep 17, 2007
4.558
4.596
4.465
4.509
38,087
-0.02(-0.36%)
Sep 14, 2007
5.161
5.167
4.422
4.525
199,037
-0.14(-3.03%)
Sep 13, 2007
4.868
4.928
4.666
4.666
38,927
-0.14(-2.83%)
Sep 12, 2007
4.786
5.064
4.764
4.802
68,046
-0.02(-0.45%)
Sep 11, 2007
5.053
5.145
4.802
4.824
80,580
-0.34(-6.63%)
Sep 10, 2007
5.254
5.303
5.129
5.167
38,696
-0.12(-2.26%)
Sep 07, 2007
5.292
5.292
5.194
5.286
24,071
+0.00(+0.00%)
Sep 06, 2007
5.286
5.325
5.270
5.286
17,283
+0.02(+0.31%)
Sep 05, 2007
5.325
5.325
5.248
5.270
17,970
-0.10(-1.82%)
Sep 04, 2007
5.357
5.374
5.325
5.368
14,210
+0.06(+1.13%)
Aug 31, 2007
5.352
5.374
5.303
5.308
18,963
-0.05(-0.91%)
Aug 30, 2007
5.395
5.422
5.330
5.357
14,181
+0.02(+0.31%)
Aug 29, 2007
5.379
5.433
5.330
5.341
27,533
-0.04(-0.71%)
Aug 28, 2007
5.564
5.564
5.346
5.379
21,052
-0.17(-3.13%)
Aug 27, 2007
5.482
5.602
5.461
5.553
7,906
+0.10(+1.79%)
Aug 24, 2007
5.499
5.602
5.450
5.455
19,066
-0.04(-0.79%)
Aug 23, 2007
5.879
6.048
5.450
5.499
35,585
-0.42(-7.16%)
Aug 22, 2007
5.792
5.972
5.618
5.923
29,405
+0.21(+3.71%)
Aug 21, 2007
5.499
5.792
5.374
5.711
46,003
+0.29(+5.32%)
Aug 20, 2007
5.439
5.488
5.417
5.422
23,700
-0.09(-1.58%)
Aug 17, 2007
5.635
5.678
5.466
5.509
24,270
+0.04(+0.70%)
Aug 16, 2007
5.852
5.852
5.444
5.471
80,957
-0.24(-4.19%)
Aug 15, 2007
6.026
6.119
5.624
5.711
58,787
-0.30(-4.98%)
Aug 14, 2007
6.200
6.325
5.988
6.010
27,212
-0.01(-0.09%)
Aug 13, 2007
6.494
6.494
6.015
6.015
43,441
+0.01(+0.09%)
Aug 10, 2007
6.119
6.119
5.988
6.010
49,831
-0.40(-6.28%)
Aug 09, 2007
6.168
6.690
6.157
6.412
45,085
+0.28(+4.61%)
Aug 08, 2007
6.146
6.445
6.086
6.129
57,910
+0.08(+1.26%)
Aug 07, 2007
6.042
6.151
5.983
6.053
26,603
+0.06(+1.00%)
Aug 06, 2007
6.119
6.119
5.983
5.994
37,600
-0.03(-0.54%)
Aug 03, 2007
6.010
6.255
5.983
6.026
29,326
-0.16(-2.64%)
Aug 02, 2007
6.265
6.363
6.168
6.189
14,249
+0.03(+0.44%)
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
.