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
)
93.13
+0.26 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 6, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
5.028
5.120
4.705
4.718
21,900
-0.22(-4.41%)
Jun 29, 2009
4.837
5.094
4.777
4.936
3,687
+0.06(+1.22%)
Jun 26, 2009
4.639
4.876
4.639
4.876
19,304
+0.01(+0.27%)
Jun 25, 2009
4.771
4.870
4.718
4.863
10,305
+0.09(+1.94%)
Jun 24, 2009
4.619
4.883
4.619
4.771
5,607
+0.05(+0.98%)
Jun 23, 2009
4.619
4.724
4.619
4.724
5,152
+0.01(+0.14%)
Jun 22, 2009
4.665
4.731
4.619
4.718
15,459
+0.00(+0.00%)
Jun 19, 2009
4.784
4.810
4.665
4.718
6,213
-0.08(-1.65%)
Jun 18, 2009
4.619
5.002
4.596
4.797
11,687
+0.09(+1.96%)
Jun 17, 2009
4.632
4.705
4.177
4.705
56,029
-0.10(-2.06%)
Jun 16, 2009
4.698
4.921
4.652
4.804
39,066
+0.12(+2.54%)
Jun 15, 2009
4.751
4.909
4.685
4.685
33,962
-0.32(-6.33%)
Jun 12, 2009
4.982
5.127
4.691
5.002
34,314
+0.02(+0.40%)
Jun 11, 2009
4.896
4.982
4.797
4.982
8,573
+0.13(+2.72%)
Jun 10, 2009
4.804
5.091
4.790
4.850
16,885
+0.05(+1.10%)
Jun 09, 2009
4.632
4.863
4.612
4.797
30,931
+0.17(+3.71%)
Jun 08, 2009
4.653
4.705
4.612
4.626
12,389
-0.18(-3.71%)
Jun 05, 2009
4.744
4.909
4.685
4.804
6,025
+0.18(+4.00%)
Jun 04, 2009
4.698
4.843
4.421
4.619
16,550
-0.10(-2.10%)
Jun 03, 2009
4.619
4.769
4.619
4.718
5,608
-0.05(-1.11%)
Jun 02, 2009
4.837
4.837
4.619
4.771
3,409
+0.04(+0.84%)
Jun 01, 2009
4.949
4.949
4.461
4.731
38,408
+0.32(+7.17%)
May 29, 2009
5.015
5.015
4.414
4.414
29,576
-0.55(-11.04%)
May 28, 2009
4.256
5.160
4.256
4.962
96,201
+0.71(+16.59%)
May 27, 2009
4.091
4.269
4.091
4.256
5,839
+0.09(+2.06%)
May 26, 2009
4.111
4.296
3.966
4.170
129,586
+0.04(+0.96%)
May 22, 2009
3.959
4.131
3.959
4.131
11,893
+0.15(+3.64%)
May 21, 2009
3.774
3.985
3.774
3.985
13,336
+0.13(+3.42%)
May 20, 2009
3.794
3.959
3.794
3.853
39,818
+0.04(+1.04%)
May 19, 2009
3.794
3.821
3.781
3.814
2,436
+0.02(+0.52%)
May 18, 2009
3.761
3.827
3.761
3.794
4,331
-0.07(-1.91%)
May 15, 2009
3.853
3.940
3.788
3.868
12,862
+0.07(+1.95%)
May 14, 2009
3.794
3.801
3.761
3.794
16,653
+0.00(+0.00%)
May 13, 2009
3.794
3.893
3.794
3.794
9,396
-0.10(-2.54%)
May 12, 2009
3.794
4.071
3.794
3.893
6,965
+0.06(+1.55%)
May 11, 2009
3.807
4.038
3.774
3.834
33,266
-0.15(-3.65%)
May 08, 2009
3.880
3.983
3.801
3.979
32,868
+0.19(+5.05%)
May 07, 2009
3.814
3.821
3.788
3.788
17,428
-0.03(-0.86%)
May 06, 2009
3.834
3.906
3.761
3.821
17,276
-0.01(-0.17%)
May 05, 2009
3.893
3.893
3.827
3.827
2,727
-0.07(-1.70%)
May 04, 2009
3.853
3.952
3.781
3.893
11,448
+0.00(+0.00%)
May 01, 2009
3.893
3.959
3.840
3.893
39,713
+0.13(+3.51%)
Apr 30, 2009
3.246
3.959
3.246
3.761
74,687
+0.32(+9.40%)
Apr 29, 2009
3.299
3.438
3.298
3.438
8,794
+0.11(+3.37%)
Apr 28, 2009
3.378
3.378
3.306
3.326
9,623
-0.05(-1.37%)
Apr 27, 2009
3.319
3.556
3.299
3.372
5,567
+0.07(+2.20%)
Apr 24, 2009
3.095
3.438
3.095
3.299
32,375
+0.05(+1.42%)
Apr 23, 2009
3.299
3.299
3.098
3.253
23,275
-0.04(-1.20%)
Apr 22, 2009
3.167
3.312
2.646
3.293
44,054
+0.01(+0.40%)
Apr 21, 2009
3.233
3.299
3.048
3.279
37,525
-0.02(-0.60%)
Apr 20, 2009
3.365
3.385
3.268
3.299
14,965
-0.13(-3.85%)
Apr 17, 2009
3.431
3.563
3.365
3.431
5,646
+0.00(+0.00%)
Apr 16, 2009
3.306
3.484
3.306
3.431
4,107
+0.12(+3.59%)
Apr 15, 2009
3.253
3.563
3.227
3.312
3,994
-0.05(-1.38%)
Apr 14, 2009
3.299
3.675
3.200
3.359
16,038
+0.04(+1.19%)
Apr 13, 2009
3.464
3.464
3.227
3.319
27,107
-0.07(-2.14%)
Apr 09, 2009
3.385
3.583
3.385
3.392
15,003
+0.03(+0.78%)
Apr 08, 2009
3.293
3.563
3.293
3.365
3,485
-0.05(-1.35%)
Apr 07, 2009
3.299
3.464
3.299
3.411
7,735
-0.03(-0.77%)
Apr 06, 2009
3.623
3.715
3.359
3.438
7,880
-0.29(-7.79%)
Apr 03, 2009
3.563
3.778
3.484
3.728
12,605
+0.15(+4.05%)
Apr 02, 2009
3.425
3.913
3.405
3.583
10,949
+0.18(+5.44%)
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
.