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
)
94.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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, 2007
6.021
6.075
6.016
6.016
46,364
-0.07(-1.07%)
May 30, 2007
5.983
6.135
5.983
6.081
30,087
+0.09(+1.45%)
May 29, 2007
6.233
6.233
5.967
5.994
122,750
-0.24(-3.92%)
May 25, 2007
6.233
6.239
6.201
6.239
26,351
-0.01(-0.09%)
May 24, 2007
6.342
6.478
6.195
6.244
40,933
-0.09(-1.37%)
May 23, 2007
6.521
6.521
6.222
6.331
74,633
-0.18(-2.84%)
May 22, 2007
6.511
6.554
6.511
6.516
21,181
+0.05(+0.76%)
May 21, 2007
6.375
6.581
6.315
6.467
61,775
+0.18(+2.94%)
May 18, 2007
6.418
6.473
6.168
6.282
84,326
-0.17(-2.70%)
May 17, 2007
6.674
6.674
6.429
6.456
137,407
-0.16(-2.38%)
May 16, 2007
6.636
6.712
6.581
6.614
97,748
-0.02(-0.33%)
May 15, 2007
6.880
6.919
6.587
6.636
130,163
-0.19(-2.79%)
May 14, 2007
6.793
6.891
6.793
6.826
44,575
-0.15(-2.11%)
May 11, 2007
6.657
6.973
6.652
6.973
42,223
+0.31(+4.65%)
May 10, 2007
6.652
6.690
6.581
6.663
106,124
+0.02(+0.33%)
May 09, 2007
6.717
6.717
6.581
6.641
123,504
-0.03(-0.49%)
May 08, 2007
7.044
7.044
6.288
6.674
219,238
-0.94(-12.29%)
May 07, 2007
7.495
7.615
7.356
7.609
63,937
+0.16(+2.12%)
May 04, 2007
7.429
7.484
7.424
7.452
24,101
+0.08(+1.11%)
May 03, 2007
7.245
7.392
7.245
7.370
15,625
+0.08(+1.12%)
May 02, 2007
7.256
7.354
7.256
7.288
44,069
+0.05(+0.68%)
May 01, 2007
7.267
7.305
7.174
7.239
22,336
-0.08(-1.04%)
Apr 30, 2007
7.375
7.375
7.272
7.316
6,251
-0.08(-1.10%)
Apr 27, 2007
7.375
7.479
7.375
7.397
12,937
+0.02(+0.22%)
Apr 26, 2007
7.392
7.419
7.381
7.381
6,251
-0.04(-0.51%)
Apr 25, 2007
7.462
7.462
7.386
7.419
19,560
+0.03(+0.37%)
Apr 24, 2007
7.490
7.490
7.392
7.392
11,853
-0.06(-0.80%)
Apr 23, 2007
7.424
7.468
7.397
7.452
21,380
+0.01(+0.07%)
Apr 20, 2007
7.490
7.490
7.430
7.446
9,560
+0.02(+0.22%)
Apr 19, 2007
7.468
7.473
7.430
7.430
6,067
-0.02(-0.29%)
Apr 18, 2007
7.468
7.473
7.446
7.452
8,889
+0.03(+0.37%)
Apr 17, 2007
7.430
7.462
7.414
7.424
15,866
+0.04(+0.52%)
Apr 16, 2007
7.381
7.457
7.326
7.386
15,379
+0.00(+0.00%)
Apr 13, 2007
7.528
7.598
7.180
7.386
49,094
-0.16(-2.16%)
Apr 12, 2007
7.647
7.647
7.457
7.549
14,892
-0.09(-1.14%)
Apr 11, 2007
7.522
7.696
7.495
7.636
19,060
+0.23(+3.08%)
Apr 10, 2007
7.604
7.604
7.147
7.408
33,687
-0.03(-0.37%)
Apr 09, 2007
7.680
7.751
7.326
7.435
26,658
-0.17(-2.29%)
Apr 05, 2007
7.609
7.609
7.479
7.609
21,507
+0.01(+0.07%)
Apr 04, 2007
7.528
7.604
7.517
7.604
18,311
+0.05(+0.72%)
Apr 03, 2007
7.468
7.571
7.424
7.549
14,546
+0.10(+1.39%)
Apr 02, 2007
7.221
7.462
7.207
7.446
23,042
+0.20(+2.70%)
Mar 30, 2007
7.288
7.343
7.169
7.250
35,165
-0.11(-1.55%)
Mar 29, 2007
7.299
7.375
7.180
7.365
24,722
+0.15(+2.03%)
Mar 28, 2007
7.305
7.305
7.169
7.218
22,154
-0.13(-1.70%)
Mar 27, 2007
7.288
7.343
7.261
7.343
11,766
+0.04(+0.52%)
Mar 26, 2007
7.332
7.337
7.239
7.305
21,830
-0.05(-0.67%)
Mar 23, 2007
7.071
7.359
7.065
7.354
35,978
+0.01(+0.15%)
Mar 22, 2007
7.326
7.343
7.272
7.343
31,670
+0.00(+0.00%)
Mar 21, 2007
7.234
7.375
7.180
7.343
44,262
+0.10(+1.43%)
Mar 20, 2007
7.250
7.321
7.207
7.239
53,014
+0.05(+0.68%)
Mar 19, 2007
7.473
7.473
7.114
7.190
49,236
-0.15(-2.07%)
Mar 16, 2007
7.473
7.473
7.332
7.343
10,373
-0.11(-1.46%)
Mar 15, 2007
7.468
7.479
7.370
7.452
17,024
+0.03(+0.37%)
Mar 14, 2007
7.484
7.588
7.250
7.424
33,259
-0.13(-1.66%)
Mar 13, 2007
7.664
7.723
7.549
7.549
34,290
-0.13(-1.63%)
Mar 12, 2007
7.435
7.767
7.419
7.675
38,372
+0.03(+0.43%)
Mar 09, 2007
7.555
7.702
7.375
7.642
74,387
+0.09(+1.15%)
Mar 08, 2007
7.762
7.854
7.473
7.555
109,974
-0.14(-1.77%)
Mar 07, 2007
7.925
7.925
7.680
7.691
63,747
-0.29(-3.61%)
Mar 06, 2007
8.017
8.159
7.876
7.979
85,010
-0.06(-0.74%)
Mar 05, 2007
7.522
8.159
7.446
8.039
91,166
+0.45(+5.87%)
Mar 02, 2007
7.588
7.696
7.588
7.593
27,307
-0.05(-0.64%)
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
.