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
)
96.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2008
4.577
4.880
4.487
4.776
42,352
+0.01(+0.19%)
Sep 29, 2008
4.700
4.908
4.700
4.767
4,236
-0.08(-1.62%)
Sep 26, 2008
4.964
4.975
4.767
4.846
15,761
+0.02(+0.47%)
Sep 25, 2008
4.751
4.930
4.734
4.823
35,416
+0.12(+2.63%)
Sep 24, 2008
4.722
4.751
4.537
4.700
7,825
+0.01(+0.12%)
Sep 23, 2008
4.599
4.711
4.515
4.694
7,891
-0.03(-0.71%)
Sep 22, 2008
4.610
4.762
4.526
4.728
13,368
-0.10(-1.98%)
Sep 19, 2008
5.031
5.048
4.762
4.823
11,015
+0.19(+3.99%)
Sep 18, 2008
5.059
5.216
4.543
4.638
39,025
-0.47(-9.12%)
Sep 17, 2008
4.515
5.107
4.515
5.104
34,120
-0.26(-4.81%)
Sep 16, 2008
5.356
5.407
5.210
5.362
40,134
-0.11(-1.95%)
Sep 15, 2008
5.496
5.496
5.283
5.468
11,810
-0.01(-0.10%)
Sep 12, 2008
5.418
5.519
5.418
5.474
20,307
-0.04(-0.81%)
Sep 11, 2008
5.525
5.525
5.222
5.519
47,259
+0.00(+0.00%)
Sep 10, 2008
5.468
5.519
5.387
5.519
25,318
+0.04(+0.72%)
Sep 09, 2008
5.356
5.519
5.356
5.480
24,068
-0.01(-0.20%)
Sep 08, 2008
5.222
5.530
5.222
5.491
29,187
-0.03(-0.51%)
Sep 05, 2008
5.553
5.553
5.115
5.519
40,676
-0.03(-0.51%)
Sep 04, 2008
5.553
5.575
5.424
5.547
33,145
-0.03(-0.50%)
Sep 03, 2008
5.553
5.642
5.553
5.575
42,767
+0.04(+0.81%)
Sep 02, 2008
5.048
5.553
5.048
5.530
67,488
+0.13(+2.39%)
Aug 29, 2008
5.132
6.029
5.132
5.401
75,934
+0.27(+5.36%)
Aug 28, 2008
5.126
5.126
5.115
5.126
4,792
+0.01(+0.11%)
Aug 27, 2008
5.121
5.126
5.086
5.121
9,783
+0.00(+0.00%)
Aug 26, 2008
5.121
5.121
4.992
5.121
16,581
+0.11(+2.13%)
Aug 25, 2008
4.745
5.037
4.683
5.014
16,224
+0.03(+0.68%)
Aug 22, 2008
4.986
5.042
4.779
4.980
15,426
+0.02(+0.34%)
Aug 21, 2008
4.605
4.997
4.605
4.964
6,418
-0.02(-0.34%)
Aug 20, 2008
4.930
5.009
4.930
4.980
14,623
+0.07(+1.49%)
Aug 19, 2008
4.868
4.947
4.868
4.908
34,166
+0.07(+1.51%)
Aug 18, 2008
4.880
4.880
4.706
4.835
8,201
-0.04(-0.92%)
Aug 15, 2008
4.773
4.930
4.655
4.880
21,616
+0.03(+0.58%)
Aug 14, 2008
4.863
4.880
4.847
4.851
3,387
-0.03(-0.57%)
Aug 13, 2008
4.885
4.885
4.717
4.880
23,699
-0.01(-0.23%)
Aug 12, 2008
4.891
4.919
4.807
4.891
2,496
-0.02(-0.34%)
Aug 11, 2008
4.936
4.952
4.891
4.907
4,969
-0.06(-1.24%)
Aug 08, 2008
4.874
4.980
4.694
4.969
10,742
+0.08(+1.72%)
Aug 07, 2008
4.913
4.947
4.874
4.885
3,220
+0.01(+0.23%)
Aug 06, 2008
4.784
4.874
4.779
4.874
7,267
+0.06(+1.28%)
Aug 05, 2008
4.823
4.823
4.476
4.812
8,379
+0.07(+1.42%)
Aug 04, 2008
4.779
4.795
4.453
4.745
30,121
-0.06(-1.28%)
Aug 01, 2008
4.807
4.807
4.807
4.807
356
+0.01(+0.23%)
Jul 31, 2008
4.762
4.812
4.543
4.795
14,481
+0.30(+6.74%)
Jul 30, 2008
4.638
4.706
4.493
4.493
3,888
-0.06(-1.23%)
Jul 29, 2008
4.549
4.857
4.212
4.549
41,309
+0.27(+6.29%)
Jul 28, 2008
4.274
4.504
4.240
4.279
14,885
+0.07(+1.60%)
Jul 25, 2008
4.408
4.739
4.212
4.212
17,030
-0.20(-4.57%)
Jul 24, 2008
4.498
4.767
4.235
4.414
67,310
-0.24(-5.07%)
Jul 23, 2008
4.851
5.070
4.229
4.650
39,483
-0.30(-6.01%)
Jul 22, 2008
4.807
4.997
4.807
4.947
6,167
-0.00(-0.00%)
Jul 21, 2008
5.025
5.065
4.947
4.947
6,249
-0.08(-1.56%)
Jul 18, 2008
5.020
5.048
4.997
5.025
2,674
-0.02(-0.44%)
Jul 17, 2008
5.009
5.053
5.000
5.048
8,201
-0.01(-0.11%)
Jul 16, 2008
5.020
5.065
4.997
5.053
12,302
-0.01(-0.22%)
Jul 15, 2008
5.065
5.070
5.065
5.065
11,054
-0.01(-0.22%)
Jul 14, 2008
5.126
5.126
4.913
5.076
19,232
-0.02(-0.33%)
Jul 11, 2008
5.115
5.126
5.076
5.093
7,709
+0.02(+0.44%)
Jul 10, 2008
5.104
5.126
4.997
5.070
22,058
-0.05(-0.99%)
Jul 09, 2008
5.109
5.126
4.969
5.121
6,953
+0.01(+0.11%)
Jul 08, 2008
5.087
5.126
5.070
5.115
8,788
+0.02(+0.33%)
Jul 07, 2008
4.936
5.171
4.936
5.098
8,476
+0.11(+2.13%)
Jul 04, 2008
4.947
5.070
4.947
4.992
891
+0.00(+0.00%)
Jul 03, 2008
4.947
5.070
4.947
4.992
891
-0.02(-0.45%)
Jul 02, 2008
5.003
5.020
4.952
5.014
5,348
+0.03(+0.68%)
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
.