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
)
95.45
+0.67 (+0.71%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 31, 2006
7.044
7.511
7.044
7.511
86,087
+0.47(+6.64%)
May 30, 2006
7.142
7.250
7.000
7.044
75,288
-0.13(-1.82%)
May 26, 2006
7.207
7.365
7.065
7.174
74,192
+0.02(+0.30%)
May 25, 2006
7.283
7.316
7.103
7.152
68,266
-0.01(-0.15%)
May 24, 2006
7.408
7.408
7.027
7.163
118,510
-0.30(-4.01%)
May 23, 2006
7.560
7.615
7.283
7.462
395,137
-0.07(-0.94%)
May 22, 2006
7.598
7.615
7.452
7.533
110,369
+0.00(+0.00%)
May 19, 2006
7.468
7.636
7.468
7.533
111,478
+0.06(+0.80%)
May 18, 2006
7.500
7.588
7.343
7.473
140,131
+0.00(+0.00%)
May 17, 2006
7.392
7.604
7.125
7.473
196,176
+0.03(+0.37%)
May 16, 2006
7.626
7.626
7.370
7.446
62,981
-0.16(-2.14%)
May 15, 2006
7.500
7.615
7.435
7.609
93,743
+0.07(+0.87%)
May 12, 2006
7.397
7.620
7.397
7.544
91,949
+0.14(+1.84%)
May 11, 2006
7.462
7.664
7.337
7.408
104,767
-0.07(-0.95%)
May 10, 2006
7.430
7.887
7.430
7.479
326,284
-0.02(-0.22%)
May 09, 2006
7.680
7.881
7.316
7.495
197,678
-0.18(-2.41%)
May 08, 2006
7.348
8.224
7.348
7.680
370,440
+0.33(+4.52%)
May 05, 2006
7.299
7.707
6.848
7.348
791,906
-0.61(-7.66%)
May 04, 2006
8.159
8.218
7.947
7.957
114,497
-0.22(-2.66%)
May 03, 2006
8.327
8.376
8.175
8.175
168,660
-0.28(-3.34%)
May 02, 2006
8.616
8.670
8.393
8.458
66,233
-0.20(-2.32%)
May 01, 2006
8.523
8.784
8.523
8.659
39,736
+0.18(+2.12%)
Apr 28, 2006
8.393
8.713
8.338
8.480
114,357
+0.08(+0.97%)
Apr 27, 2006
8.648
8.724
8.398
8.398
17,350
-0.27(-3.14%)
Apr 26, 2006
8.610
8.697
8.507
8.670
89,005
+0.13(+1.53%)
Apr 25, 2006
8.708
8.708
8.365
8.539
119,509
-0.20(-2.30%)
Apr 24, 2006
9.023
9.062
8.719
8.741
275,656
-0.26(-2.84%)
Apr 21, 2006
9.089
9.110
8.849
8.996
139,948
+0.03(+0.36%)
Apr 20, 2006
8.893
9.018
8.871
8.964
169,579
+0.09(+1.04%)
Apr 19, 2006
8.773
8.871
8.768
8.871
126,741
+0.07(+0.80%)
Apr 18, 2006
8.773
8.860
8.719
8.800
64,856
+0.10(+1.12%)
Apr 17, 2006
8.773
8.806
8.654
8.703
49,574
-0.05(-0.56%)
Apr 13, 2006
8.746
8.800
8.703
8.751
87,354
+0.03(+0.37%)
Apr 12, 2006
8.654
8.784
8.643
8.719
198,472
+0.07(+0.75%)
Apr 11, 2006
8.697
8.785
8.648
8.654
71,421
+0.00(+0.00%)
Apr 10, 2006
8.719
8.719
8.632
8.654
30,823
-0.08(-0.87%)
Apr 07, 2006
8.757
8.757
8.567
8.730
69,884
+0.00(+0.00%)
Apr 06, 2006
8.539
8.757
8.512
8.730
77,514
+0.27(+3.22%)
Apr 05, 2006
8.469
8.518
8.425
8.458
21,464
+0.04(+0.52%)
Apr 04, 2006
8.528
8.545
8.409
8.414
81,495
-0.13(-1.53%)
Apr 03, 2006
8.703
8.703
8.534
8.545
32,740
-0.07(-0.76%)
Mar 31, 2006
8.490
8.648
8.354
8.610
48,940
+0.15(+1.80%)
Mar 30, 2006
8.349
8.458
8.327
8.458
26,353
+0.11(+1.30%)
Mar 29, 2006
8.175
8.387
8.164
8.349
51,593
+0.16(+1.93%)
Mar 28, 2006
8.202
8.246
8.115
8.191
47,677
-0.04(-0.53%)
Mar 27, 2006
8.431
8.556
8.186
8.235
64,560
-0.14(-1.69%)
Mar 24, 2006
8.295
8.382
8.137
8.376
81,596
+0.14(+1.65%)
Mar 23, 2006
8.164
8.283
8.082
8.240
42,654
+0.10(+1.20%)
Mar 22, 2006
8.099
8.240
8.050
8.142
97,258
+0.07(+0.81%)
Mar 21, 2006
8.213
8.300
8.066
8.077
88,650
-0.17(-2.04%)
Mar 20, 2006
8.142
8.267
8.142
8.246
72,094
+0.08(+1.00%)
Mar 17, 2006
8.202
8.246
8.082
8.164
141,295
+0.02(+0.27%)
Mar 16, 2006
8.240
8.300
8.072
8.142
50,102
-0.05(-0.66%)
Mar 15, 2006
8.104
8.414
8.077
8.197
149,642
+0.11(+1.34%)
Mar 14, 2006
8.104
8.104
8.001
8.088
60,933
-0.01(-0.13%)
Mar 13, 2006
8.104
8.273
8.034
8.099
146,149
-0.03(-0.40%)
Mar 10, 2006
8.104
8.322
8.050
8.131
207,047
+0.19(+2.40%)
Mar 09, 2006
7.849
8.006
7.805
7.941
159,841
+0.11(+1.46%)
Mar 08, 2006
7.827
8.044
7.702
7.827
308,013
-0.02(-0.28%)
Mar 07, 2006
7.938
8.121
7.778
7.849
68,969
-0.15(-1.84%)
Mar 06, 2006
8.213
8.393
7.995
7.995
90,965
-0.16(-1.93%)
Mar 03, 2006
7.995
8.262
7.974
8.153
51,574
+0.17(+2.18%)
Mar 02, 2006
8.006
8.034
7.914
7.979
88,134
-0.11(-1.34%)
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
.