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
)
97.77
-1.47 (-1.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2008
4.865
5.154
4.720
5.154
27,030
+0.17(+3.46%)
May 29, 2008
4.887
4.981
4.859
4.981
11,119
+0.23(+4.79%)
May 28, 2008
4.659
4.915
4.659
4.754
28,280
+0.06(+1.18%)
May 27, 2008
4.998
4.998
4.537
4.698
71,619
-0.34(-6.83%)
May 26, 2008
5.276
5.365
4.454
5.042
183,826
+0.00(+0.00%)
May 23, 2008
5.276
5.365
4.454
5.042
183,826
-0.37(-6.87%)
May 22, 2008
5.520
5.630
5.415
5.415
3,633
-0.01(-0.20%)
May 21, 2008
5.514
5.559
5.426
5.426
8,823
-0.11(-1.97%)
May 20, 2008
5.403
5.548
5.403
5.535
10,870
+0.01(+0.16%)
May 19, 2008
5.453
5.609
5.453
5.526
21,302
+0.09(+1.74%)
May 16, 2008
5.553
5.609
5.259
5.431
17,045
-0.19(-3.36%)
May 15, 2008
5.598
5.737
5.415
5.620
19,777
-0.10(-1.75%)
May 14, 2008
5.714
5.753
5.553
5.720
33,847
+0.03(+0.59%)
May 13, 2008
5.742
5.798
5.564
5.687
13,838
-0.02(-0.39%)
May 12, 2008
5.581
5.737
5.553
5.709
13,712
+0.04(+0.69%)
May 09, 2008
5.648
5.703
5.581
5.670
12,167
-0.16(-2.67%)
May 08, 2008
5.825
5.825
5.720
5.825
9,025
+0.00(+0.00%)
May 07, 2008
5.720
6.075
5.714
5.825
29,711
+0.10(+1.75%)
May 06, 2008
5.342
5.803
5.342
5.726
48,714
+0.32(+5.85%)
May 05, 2008
6.048
6.048
5.176
5.409
101,831
-0.56(-9.31%)
May 02, 2008
6.225
6.225
5.781
5.964
37,004
-0.14(-2.27%)
May 01, 2008
5.942
6.109
5.942
6.103
79,268
+0.14(+2.42%)
Apr 30, 2008
6.292
6.298
5.692
5.959
18,471
-0.34(-5.46%)
Apr 29, 2008
6.297
6.303
6.253
6.303
18,702
-0.02(-0.26%)
Apr 28, 2008
5.742
6.331
5.737
6.320
44,212
+0.65(+11.46%)
Apr 25, 2008
5.681
5.681
5.642
5.670
33,313
-0.01(-0.20%)
Apr 24, 2008
5.676
5.703
5.641
5.681
5,582
-0.01(-0.10%)
Apr 23, 2008
5.537
5.712
5.498
5.687
13,941
+0.12(+2.09%)
Apr 22, 2008
5.576
5.687
5.342
5.570
25,868
-0.12(-2.15%)
Apr 21, 2008
5.398
5.692
5.398
5.692
30,612
+0.32(+6.00%)
Apr 18, 2008
5.204
5.453
5.187
5.370
25,739
+0.12(+2.22%)
Apr 17, 2008
5.204
5.281
5.181
5.253
26,203
-0.01(-0.11%)
Apr 16, 2008
5.115
5.298
5.115
5.259
24,750
+0.11(+2.05%)
Apr 15, 2008
5.042
5.154
5.026
5.154
28,085
+0.05(+0.98%)
Apr 14, 2008
5.009
5.120
5.009
5.104
32,428
+0.09(+1.77%)
Apr 11, 2008
5.037
5.042
4.970
5.015
26,311
-0.07(-1.31%)
Apr 10, 2008
5.004
5.081
5.004
5.081
12,662
+0.00(+0.00%)
Apr 09, 2008
5.048
5.109
5.048
5.081
17,646
-0.02(-0.44%)
Apr 08, 2008
5.037
5.126
4.998
5.104
53,156
-0.03(-0.54%)
Apr 07, 2008
5.156
5.226
5.026
5.131
48,271
-0.01(-0.22%)
Apr 04, 2008
5.109
5.237
5.081
5.142
18,867
+0.01(+0.11%)
Apr 03, 2008
5.170
5.215
5.087
5.137
21,156
+0.08(+1.65%)
Apr 02, 2008
5.154
5.265
5.037
5.054
34,451
+0.03(+0.66%)
Apr 01, 2008
5.115
5.270
5.020
5.020
27,349
+0.07(+1.46%)
Mar 31, 2008
4.859
5.037
4.859
4.948
51,014
+0.03(+0.68%)
Mar 28, 2008
4.915
4.931
4.804
4.915
4,681
+0.13(+2.79%)
Mar 27, 2008
4.965
4.998
4.776
4.781
26,555
-0.18(-3.69%)
Mar 26, 2008
5.059
5.059
4.954
4.965
9,565
-0.12(-2.30%)
Mar 25, 2008
5.031
5.081
4.943
5.081
77,831
+0.09(+1.89%)
Mar 24, 2008
4.754
5.042
4.754
4.987
43,146
+0.22(+4.66%)
Mar 21, 2008
4.970
4.998
4.765
4.765
15,658
+0.00(+0.00%)
Mar 20, 2008
4.970
4.998
4.765
4.765
15,658
-0.23(-4.67%)
Mar 19, 2008
4.904
5.059
4.820
4.998
20,014
+0.00(+0.00%)
Mar 18, 2008
4.909
5.026
4.893
4.998
27,190
+0.04(+0.90%)
Mar 17, 2008
4.948
5.054
4.948
4.954
25,038
+0.01(+0.11%)
Mar 14, 2008
5.142
5.165
4.859
4.948
54,058
-0.11(-2.20%)
Mar 13, 2008
5.165
5.165
4.992
5.059
44,916
-0.09(-1.73%)
Mar 12, 2008
5.320
5.365
5.042
5.148
51,356
-0.01(-0.22%)
Mar 11, 2008
5.242
5.242
5.098
5.159
19,096
+0.02(+0.32%)
Mar 10, 2008
5.165
5.165
5.104
5.142
15,756
+0.02(+0.43%)
Mar 07, 2008
5.009
5.165
5.009
5.120
15,396
-0.04(-0.86%)
Mar 06, 2008
5.137
5.165
5.026
5.165
41,434
+0.03(+0.54%)
Mar 05, 2008
5.137
5.204
5.087
5.137
27,853
-0.01(-0.11%)
Mar 04, 2008
5.092
5.165
5.092
5.142
28,769
+0.04(+0.76%)
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
.