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
)
99.26
-2.37 (-2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 30, 2008
4.913
5.205
4.768
5.205
26,762
+0.17(+3.46%)
May 29, 2008
4.936
5.031
4.908
5.031
11,009
+0.23(+4.79%)
May 28, 2008
4.706
4.964
4.706
4.801
27,999
+0.06(+1.18%)
May 27, 2008
5.048
5.048
4.583
4.745
70,909
-0.35(-6.83%)
May 26, 2008
5.329
5.418
4.498
5.093
182,005
+0.00(+0.00%)
May 23, 2008
5.329
5.418
4.498
5.093
182,005
-0.38(-6.87%)
May 22, 2008
5.575
5.686
5.469
5.469
3,597
-0.01(-0.20%)
May 21, 2008
5.570
5.615
5.480
5.480
8,736
-0.11(-1.97%)
May 20, 2008
5.458
5.603
5.458
5.590
10,763
+0.01(+0.16%)
May 19, 2008
5.508
5.665
5.508
5.581
21,091
+0.10(+1.74%)
May 16, 2008
5.609
5.665
5.312
5.486
16,876
-0.19(-3.36%)
May 15, 2008
5.654
5.794
5.469
5.676
19,581
-0.10(-1.75%)
May 14, 2008
5.772
5.811
5.609
5.777
33,512
+0.03(+0.59%)
May 13, 2008
5.800
5.856
5.620
5.744
13,701
-0.02(-0.39%)
May 12, 2008
5.637
5.794
5.609
5.766
13,576
+0.04(+0.69%)
May 09, 2008
5.704
5.760
5.637
5.727
12,046
-0.16(-2.67%)
May 08, 2008
5.884
5.884
5.777
5.884
8,935
+0.00(+0.00%)
May 07, 2008
5.777
6.136
5.772
5.884
29,417
+0.10(+1.75%)
May 06, 2008
5.396
5.861
5.396
5.783
48,231
+0.32(+5.85%)
May 05, 2008
6.108
6.108
5.228
5.463
100,822
-0.56(-9.31%)
May 02, 2008
6.288
6.288
5.839
6.024
36,637
-0.14(-2.27%)
May 01, 2008
6.002
6.170
6.002
6.164
78,483
+0.15(+2.42%)
Apr 30, 2008
6.355
6.361
5.749
6.018
18,288
-0.35(-5.46%)
Apr 29, 2008
6.361
6.366
6.316
6.366
18,516
-0.02(-0.26%)
Apr 28, 2008
5.800
6.394
5.794
6.383
43,774
+0.66(+11.46%)
Apr 25, 2008
5.738
5.738
5.699
5.727
32,982
-0.01(-0.20%)
Apr 24, 2008
5.732
5.760
5.697
5.738
5,526
-0.01(-0.10%)
Apr 23, 2008
5.592
5.769
5.553
5.744
13,802
+0.12(+2.09%)
Apr 22, 2008
5.631
5.744
5.395
5.626
25,612
-0.12(-2.15%)
Apr 21, 2008
5.452
5.749
5.452
5.749
30,308
+0.33(+6.00%)
Apr 18, 2008
5.256
5.508
5.239
5.424
25,484
+0.12(+2.22%)
Apr 17, 2008
5.256
5.334
5.233
5.306
25,944
-0.01(-0.11%)
Apr 16, 2008
5.166
5.351
5.166
5.312
24,505
+0.11(+2.05%)
Apr 15, 2008
5.093
5.205
5.076
5.205
27,807
+0.05(+0.98%)
Apr 14, 2008
5.059
5.171
5.059
5.155
32,107
+0.09(+1.77%)
Apr 11, 2008
5.087
5.093
5.020
5.065
26,051
-0.07(-1.31%)
Apr 10, 2008
5.054
5.132
5.054
5.132
12,537
+0.00(+0.00%)
Apr 09, 2008
5.099
5.160
5.099
5.132
17,472
-0.02(-0.44%)
Apr 08, 2008
5.087
5.177
5.048
5.155
52,630
-0.03(-0.54%)
Apr 07, 2008
5.208
5.278
5.076
5.183
47,793
-0.01(-0.22%)
Apr 04, 2008
5.160
5.289
5.132
5.194
18,680
+0.01(+0.11%)
Apr 03, 2008
5.222
5.267
5.138
5.188
20,946
+0.08(+1.65%)
Apr 02, 2008
5.205
5.317
5.087
5.104
34,109
+0.03(+0.66%)
Apr 01, 2008
5.166
5.323
5.071
5.071
27,078
+0.07(+1.46%)
Mar 31, 2008
4.908
5.087
4.908
4.998
50,508
+0.03(+0.68%)
Mar 28, 2008
4.964
4.981
4.852
4.964
4,635
+0.13(+2.79%)
Mar 27, 2008
5.014
5.048
4.824
4.829
26,291
-0.19(-3.69%)
Mar 26, 2008
5.110
5.110
5.003
5.014
9,470
-0.12(-2.29%)
Mar 25, 2008
5.082
5.132
4.992
5.132
77,060
+0.10(+1.89%)
Mar 24, 2008
4.801
5.093
4.801
5.037
42,719
+0.22(+4.66%)
Mar 21, 2008
5.020
5.048
4.812
4.812
15,503
+0.00(+0.00%)
Mar 20, 2008
5.020
5.048
4.812
4.812
15,503
-0.24(-4.67%)
Mar 19, 2008
4.953
5.110
4.869
5.048
19,816
+0.00(+0.00%)
Mar 18, 2008
4.958
5.076
4.941
5.048
26,921
+0.04(+0.90%)
Mar 17, 2008
4.998
5.104
4.998
5.003
24,790
+0.01(+0.11%)
Mar 14, 2008
5.194
5.216
4.908
4.998
53,523
-0.11(-2.20%)
Mar 13, 2008
5.216
5.216
5.042
5.110
44,471
-0.09(-1.73%)
Mar 12, 2008
5.373
5.418
5.093
5.200
50,847
-0.01(-0.22%)
Mar 11, 2008
5.295
5.295
5.149
5.211
18,907
+0.02(+0.32%)
Mar 10, 2008
5.216
5.216
5.155
5.194
15,600
+0.02(+0.43%)
Mar 07, 2008
5.059
5.216
5.059
5.171
15,243
-0.04(-0.86%)
Mar 06, 2008
5.188
5.216
5.076
5.216
41,023
+0.03(+0.54%)
Mar 05, 2008
5.188
5.256
5.138
5.188
27,577
-0.01(-0.11%)
Mar 04, 2008
5.143
5.216
5.143
5.194
28,484
+0.04(+0.76%)
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
.