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
+1.25 (+1.34%)
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 (%)
Sep 30, 2008
4.438
4.732
4.351
4.632
43,672
+0.01(+0.19%)
Sep 29, 2008
4.558
4.759
4.558
4.623
4,368
-0.08(-1.62%)
Sep 26, 2008
4.814
4.824
4.623
4.699
16,252
+0.02(+0.46%)
Sep 25, 2008
4.607
4.781
4.591
4.678
36,520
+0.12(+2.63%)
Sep 24, 2008
4.580
4.607
4.400
4.558
8,069
+0.01(+0.12%)
Sep 23, 2008
4.460
4.569
4.379
4.553
8,137
-0.03(-0.71%)
Sep 22, 2008
4.471
4.618
4.389
4.585
13,785
-0.09(-1.98%)
Sep 19, 2008
4.879
4.895
4.618
4.678
11,358
+0.18(+3.99%)
Sep 18, 2008
4.906
5.058
4.406
4.498
40,242
-0.45(-9.12%)
Sep 17, 2008
4.378
4.953
4.378
4.950
35,184
-0.25(-4.81%)
Sep 16, 2008
5.194
5.243
5.053
5.200
41,385
-0.10(-1.95%)
Sep 15, 2008
5.330
5.330
5.124
5.303
12,178
-0.01(-0.10%)
Sep 12, 2008
5.254
5.352
5.254
5.309
20,941
-0.04(-0.81%)
Sep 11, 2008
5.357
5.357
5.064
5.352
48,732
+0.00(+0.00%)
Sep 10, 2008
5.303
5.352
5.224
5.352
26,107
+0.04(+0.72%)
Sep 09, 2008
5.194
5.352
5.194
5.314
24,818
-0.01(-0.20%)
Sep 08, 2008
5.064
5.363
5.064
5.325
30,096
-0.03(-0.51%)
Sep 05, 2008
5.385
5.385
4.960
5.352
41,944
-0.03(-0.51%)
Sep 04, 2008
5.385
5.406
5.260
5.379
34,178
-0.03(-0.50%)
Sep 03, 2008
5.385
5.472
5.385
5.406
44,101
+0.04(+0.81%)
Sep 02, 2008
4.895
5.385
4.895
5.363
69,592
+0.13(+2.39%)
Aug 29, 2008
4.977
5.847
4.977
5.238
78,301
+0.27(+5.36%)
Aug 28, 2008
4.971
4.971
4.960
4.971
4,942
+0.01(+0.11%)
Aug 27, 2008
4.966
4.971
4.932
4.966
10,088
+0.00(+0.00%)
Aug 26, 2008
4.966
4.966
4.841
4.966
17,098
+0.10(+2.13%)
Aug 25, 2008
4.601
4.884
4.542
4.863
16,730
+0.03(+0.68%)
Aug 22, 2008
4.835
4.890
4.634
4.830
15,907
+0.02(+0.34%)
Aug 21, 2008
4.465
4.846
4.465
4.814
6,618
-0.02(-0.34%)
Aug 20, 2008
4.781
4.857
4.781
4.830
15,079
+0.07(+1.49%)
Aug 19, 2008
4.721
4.797
4.721
4.759
35,232
+0.07(+1.51%)
Aug 18, 2008
4.732
4.732
4.563
4.688
8,457
-0.04(-0.92%)
Aug 15, 2008
4.629
4.781
4.514
4.732
22,290
+0.03(+0.58%)
Aug 14, 2008
4.716
4.732
4.700
4.705
3,493
-0.03(-0.57%)
Aug 13, 2008
4.737
4.737
4.574
4.732
24,437
-0.01(-0.23%)
Aug 12, 2008
4.743
4.770
4.661
4.743
2,573
-0.02(-0.34%)
Aug 11, 2008
4.786
4.803
4.743
4.759
5,124
-0.06(-1.24%)
Aug 08, 2008
4.727
4.830
4.553
4.819
11,077
+0.08(+1.72%)
Aug 07, 2008
4.765
4.797
4.727
4.737
3,320
+0.01(+0.23%)
Aug 06, 2008
4.640
4.727
4.634
4.727
7,493
+0.06(+1.28%)
Aug 05, 2008
4.678
4.678
4.340
4.667
8,641
+0.07(+1.42%)
Aug 04, 2008
4.634
4.650
4.319
4.601
31,060
-0.06(-1.28%)
Aug 01, 2008
4.661
4.661
4.661
4.661
367
+0.01(+0.23%)
Jul 31, 2008
4.618
4.667
4.406
4.650
14,932
+0.29(+6.74%)
Jul 30, 2008
4.498
4.563
4.357
4.357
4,009
-0.05(-1.23%)
Jul 29, 2008
4.411
4.710
4.085
4.411
42,597
+0.26(+6.29%)
Jul 28, 2008
4.145
4.368
4.112
4.150
15,350
+0.07(+1.60%)
Jul 25, 2008
4.275
4.596
4.085
4.085
17,561
-0.20(-4.57%)
Jul 24, 2008
4.362
4.623
4.107
4.281
69,408
-0.23(-5.07%)
Jul 23, 2008
4.705
4.917
4.101
4.509
40,714
-0.29(-6.01%)
Jul 22, 2008
4.661
4.846
4.661
4.797
6,359
-0.00(-0.00%)
Jul 21, 2008
4.873
4.911
4.797
4.797
6,444
-0.08(-1.56%)
Jul 18, 2008
4.868
4.895
4.846
4.873
2,757
-0.02(-0.44%)
Jul 17, 2008
4.857
4.901
4.848
4.895
8,457
-0.01(-0.11%)
Jul 16, 2008
4.868
4.912
4.846
4.901
12,685
-0.01(-0.22%)
Jul 15, 2008
4.912
4.917
4.911
4.912
11,398
-0.01(-0.22%)
Jul 14, 2008
4.971
4.971
4.765
4.922
19,832
-0.02(-0.33%)
Jul 11, 2008
4.960
4.971
4.922
4.939
7,949
+0.02(+0.44%)
Jul 10, 2008
4.950
4.971
4.846
4.917
22,746
-0.05(-0.99%)
Jul 09, 2008
4.955
4.971
4.819
4.966
7,170
+0.01(+0.11%)
Jul 08, 2008
4.933
4.971
4.917
4.960
9,062
+0.02(+0.33%)
Jul 07, 2008
4.786
5.015
4.786
4.944
8,740
+0.10(+2.13%)
Jul 04, 2008
4.797
4.917
4.797
4.841
919
+0.00(+0.00%)
Jul 03, 2008
4.797
4.917
4.797
4.841
919
-0.02(-0.45%)
Jul 02, 2008
4.852
4.868
4.803
4.863
5,515
+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
.