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
)
103.16
+1.93 (+1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2009
5.732
5.811
5.671
5.749
67,160
+0.02(+0.29%)
Aug 28, 2009
5.755
5.805
5.732
5.732
11,410
-0.04(-0.78%)
Aug 27, 2009
5.659
5.811
5.637
5.777
29,561
+0.02(+0.39%)
Aug 26, 2009
5.693
5.974
5.693
5.755
39,401
+0.13(+2.29%)
Aug 25, 2009
5.744
6.013
5.626
5.626
42,515
-0.15(-2.62%)
Aug 24, 2009
5.789
5.889
5.734
5.777
13,692
-0.04(-0.77%)
Aug 21, 2009
5.889
6.030
5.749
5.822
88,167
-0.06(-0.95%)
Aug 20, 2009
6.063
6.075
5.805
5.878
123,168
+0.24(+4.18%)
Aug 19, 2009
4.841
5.917
4.841
5.643
110,806
+0.39(+7.34%)
Aug 18, 2009
5.065
5.295
5.054
5.257
17,110
+0.27(+5.43%)
Aug 17, 2009
4.936
5.071
4.919
4.986
22,462
-0.01(-0.11%)
Aug 14, 2009
4.998
4.998
4.863
4.992
5,526
+0.05(+1.02%)
Aug 13, 2009
5.037
5.037
4.844
4.941
12,002
+0.03(+0.69%)
Aug 12, 2009
4.905
4.908
4.768
4.908
1,604
+0.14(+2.94%)
Aug 11, 2009
4.852
4.874
4.683
4.768
65,935
-0.07(-1.51%)
Aug 10, 2009
4.829
4.908
4.627
4.841
9,106
+0.07(+1.53%)
Aug 07, 2009
4.639
4.782
4.639
4.768
17,454
-0.04(-0.93%)
Aug 06, 2009
4.655
4.925
4.655
4.812
4,278
+0.09(+1.90%)
Aug 05, 2009
4.818
4.818
4.666
4.723
10,918
-0.14(-2.88%)
Aug 04, 2009
4.936
4.936
4.796
4.863
19,278
+0.03(+0.70%)
Aug 03, 2009
4.824
4.880
4.796
4.829
30,100
-0.05(-1.03%)
Jul 31, 2009
4.655
5.138
4.655
4.880
117,713
+0.07(+1.52%)
Jul 30, 2009
4.639
4.846
4.639
4.807
3,744
+0.14(+3.00%)
Jul 29, 2009
4.325
4.936
4.257
4.667
102,107
+0.16(+3.61%)
Jul 28, 2009
4.667
4.667
4.353
4.504
19,771
-0.16(-3.37%)
Jul 27, 2009
4.095
4.751
4.094
4.661
52,257
+0.36(+8.34%)
Jul 24, 2009
4.038
4.543
4.038
4.302
15,275
-0.01(-0.13%)
Jul 23, 2009
4.397
4.397
4.190
4.308
10,299
-0.09(-2.04%)
Jul 22, 2009
3.994
4.700
3.994
4.397
29,759
+0.33(+7.99%)
Jul 21, 2009
4.005
4.145
4.005
4.072
3,977
-0.07(-1.63%)
Jul 20, 2009
4.005
4.139
4.005
4.139
16,302
+0.04(+1.10%)
Jul 17, 2009
4.066
4.095
4.059
4.095
3,744
+0.07(+1.81%)
Jul 16, 2009
3.982
4.083
3.982
4.022
7,309
+0.00(+0.00%)
Jul 15, 2009
4.151
4.151
4.022
4.022
4,102
-0.04(-1.10%)
Jul 14, 2009
3.994
4.111
3.982
4.066
12,034
+0.08(+1.97%)
Jul 13, 2009
4.022
4.123
3.968
3.988
25,985
-0.07(-1.80%)
Jul 10, 2009
3.982
4.061
3.982
4.061
8,368
+0.02(+0.42%)
Jul 09, 2009
3.966
4.072
3.966
4.044
24,603
-0.03(-0.83%)
Jul 08, 2009
3.971
4.149
3.954
4.078
26,555
+0.06(+1.54%)
Jul 07, 2009
4.066
4.089
4.016
4.016
5,954
-0.08(-1.92%)
Jul 06, 2009
4.224
4.224
4.066
4.095
4,007
-0.05(-1.22%)
Jul 02, 2009
4.066
4.151
4.066
4.145
713
+0.02(+0.41%)
Jul 01, 2009
4.044
4.262
4.044
4.128
4,992
+0.12(+2.94%)
Jun 30, 2009
4.274
4.353
3.999
4.010
25,764
-0.19(-4.41%)
Jun 29, 2009
4.111
4.330
4.061
4.196
4,337
+0.05(+1.22%)
Jun 26, 2009
3.943
4.145
3.943
4.145
22,710
+0.01(+0.27%)
Jun 25, 2009
4.055
4.139
4.010
4.134
12,123
+0.08(+1.94%)
Jun 24, 2009
3.926
4.151
3.926
4.055
6,596
+0.04(+0.98%)
Jun 23, 2009
3.926
4.016
3.926
4.016
6,061
+0.01(+0.14%)
Jun 22, 2009
3.966
4.022
3.926
4.010
18,186
+0.00(+0.00%)
Jun 19, 2009
4.066
4.089
3.966
4.010
7,309
-0.07(-1.65%)
Jun 18, 2009
3.926
4.252
3.907
4.078
13,749
+0.08(+1.96%)
Jun 17, 2009
3.937
3.999
3.550
3.999
65,914
-0.08(-2.06%)
Jun 16, 2009
3.994
4.183
3.954
4.083
45,958
+0.10(+2.54%)
Jun 15, 2009
4.038
4.173
3.982
3.982
39,953
-0.27(-6.33%)
Jun 12, 2009
4.235
4.358
3.988
4.252
40,367
+0.02(+0.40%)
Jun 11, 2009
4.162
4.235
4.078
4.235
10,085
+0.11(+2.72%)
Jun 10, 2009
4.083
4.327
4.072
4.123
19,864
+0.04(+1.10%)
Jun 09, 2009
3.937
4.134
3.921
4.078
36,388
+0.15(+3.71%)
Jun 08, 2009
3.955
3.999
3.921
3.932
14,574
-0.15(-3.71%)
Jun 05, 2009
4.033
4.173
3.982
4.083
7,088
+0.16(+4.00%)
Jun 04, 2009
3.994
4.117
3.758
3.926
19,470
-0.08(-2.10%)
Jun 03, 2009
3.926
4.054
3.926
4.010
6,598
-0.04(-1.11%)
Jun 02, 2009
4.111
4.111
3.926
4.055
4,011
+0.03(+0.84%)
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
.