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
)
95.52
+0.74 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005
7.565
7.598
7.397
7.457
58,443
-0.08(-1.08%)
Nov 29, 2005
7.614
7.631
7.511
7.538
76,134
-0.04(-0.50%)
Nov 28, 2005
7.620
7.680
7.446
7.576
73,158
-0.04(-0.50%)
Nov 25, 2005
7.505
7.701
7.505
7.614
13,545
-0.02(-0.28%)
Nov 23, 2005
7.435
7.647
7.402
7.636
44,995
+0.24(+3.31%)
Nov 22, 2005
7.631
7.718
7.380
7.391
124,706
-0.29(-3.82%)
Nov 21, 2005
7.620
7.728
7.511
7.685
129,205
+0.08(+1.00%)
Nov 18, 2005
7.576
7.620
7.457
7.609
124,658
+0.16(+2.12%)
Nov 17, 2005
7.522
7.614
7.446
7.451
72,189
-0.04(-0.58%)
Nov 16, 2005
7.554
7.631
7.489
7.495
137,839
-0.02(-0.29%)
Nov 15, 2005
7.527
7.636
7.478
7.516
78,435
+0.01(+0.14%)
Nov 14, 2005
7.614
7.641
7.478
7.505
66,189
-0.05(-0.65%)
Nov 11, 2005
7.435
7.582
7.413
7.554
141,066
+0.15(+2.02%)
Nov 10, 2005
7.386
7.516
7.370
7.405
107,781
+0.02(+0.33%)
Nov 09, 2005
7.549
7.571
7.370
7.380
100,612
-0.15(-1.95%)
Nov 08, 2005
7.587
7.739
7.489
7.527
142,933
-0.03(-0.36%)
Nov 07, 2005
7.620
7.658
7.446
7.554
189,320
-0.03(-0.43%)
Nov 04, 2005
7.473
7.620
7.435
7.587
341,448
+0.13(+1.68%)
Nov 03, 2005
7.337
7.478
7.304
7.462
315,080
+0.18(+2.46%)
Nov 02, 2005
7.462
7.478
7.223
7.283
1,233,289
-0.03(-0.37%)
Nov 01, 2005
8.591
8.593
7.288
7.310
1,557,197
-2.63(-26.48%)
Oct 31, 2005
9.768
10.02
9.746
9.942
79,981
+0.13(+1.27%)
Oct 28, 2005
9.659
9.817
9.632
9.817
81,055
+0.27(+2.85%)
Oct 27, 2005
9.795
9.806
9.474
9.545
63,218
-0.27(-2.77%)
Oct 26, 2005
9.980
10.01
9.817
9.817
89,847
+0.01(+0.11%)
Oct 25, 2005
9.730
10.06
9.670
9.806
66,404
+0.02(+0.17%)
Oct 24, 2005
9.529
9.790
9.507
9.790
65,524
+0.34(+3.57%)
Oct 21, 2005
9.496
9.822
9.246
9.453
92,460
-0.04(-0.46%)
Oct 20, 2005
9.268
9.545
9.268
9.496
47,751
+0.20(+2.16%)
Oct 19, 2005
9.338
9.371
9.240
9.295
59,388
-0.10(-1.04%)
Oct 18, 2005
9.507
9.507
9.322
9.393
58,439
-0.07(-0.75%)
Oct 17, 2005
9.382
9.496
9.251
9.463
45,822
+0.10(+1.10%)
Oct 14, 2005
9.480
9.518
9.246
9.360
46,852
-0.04(-0.46%)
Oct 13, 2005
9.496
9.583
9.246
9.404
126,396
+0.01(+0.12%)
Oct 12, 2005
9.714
9.735
9.251
9.393
44,063
-0.36(-3.68%)
Oct 11, 2005
9.387
9.817
9.387
9.752
144,970
+0.39(+4.18%)
Oct 10, 2005
9.442
9.512
9.164
9.360
90,364
-0.18(-1.88%)
Oct 07, 2005
9.589
9.686
9.518
9.540
122,079
-0.01(-0.11%)
Oct 06, 2005
9.627
9.676
9.469
9.550
68,122
+0.02(+0.17%)
Oct 05, 2005
9.746
9.746
9.518
9.534
46,585
-0.24(-2.50%)
Oct 04, 2005
9.768
9.920
9.627
9.779
115,906
+0.11(+1.12%)
Oct 03, 2005
9.578
9.703
9.480
9.670
117,390
+0.15(+1.60%)
Sep 30, 2005
9.512
9.610
9.463
9.518
61,342
-0.07(-0.74%)
Sep 29, 2005
9.485
9.594
9.453
9.589
91,660
+0.07(+0.69%)
Sep 28, 2005
9.529
9.681
9.469
9.523
185,826
-0.09(-0.96%)
Sep 27, 2005
9.686
9.763
9.491
9.616
138,799
-0.02(-0.17%)
Sep 26, 2005
9.311
9.768
9.311
9.632
196,079
+0.37(+3.99%)
Sep 23, 2005
9.262
9.376
9.186
9.262
84,839
-0.04(-0.41%)
Sep 22, 2005
9.300
9.453
9.175
9.300
217,348
+0.12(+1.30%)
Sep 21, 2005
9.409
9.409
9.170
9.181
230,223
-0.29(-3.04%)
Sep 20, 2005
9.719
9.719
9.251
9.469
235,753
-0.22(-2.30%)
Sep 19, 2005
9.795
10.06
9.659
9.692
80,304
-0.14(-1.38%)
Sep 16, 2005
10.05
10.05
9.589
9.828
161,253
-0.15(-1.47%)
Sep 15, 2005
9.980
10.03
9.877
9.975
100,715
-0.03(-0.33%)
Sep 14, 2005
10.09
10.14
9.980
10.01
73,546
-0.08(-0.76%)
Sep 13, 2005
9.953
10.08
9.822
10.08
366,926
+0.15(+1.48%)
Sep 12, 2005
10.02
10.09
9.844
9.937
248,153
-0.13(-1.30%)
Sep 09, 2005
10.02
10.20
10.01
10.07
190,272
+0.05(+0.49%)
Sep 08, 2005
10.06
10.18
9.964
10.02
103,107
-0.09(-0.91%)
Sep 07, 2005
9.942
10.11
9.795
10.11
159,070
+0.16(+1.58%)
Sep 06, 2005
9.866
9.986
9.572
9.953
345,655
+0.22(+2.23%)
Sep 02, 2005
9.768
9.871
9.654
9.735
92,066
+0.02(+0.17%)
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
.