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
UNCHANGED
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 (%)
Jan 31, 2005
13.66
14.15
13.66
14.04
230,505
+0.10(+0.74%)
Jan 28, 2005
13.67
14.07
13.66
13.94
227,679
+0.00(+0.00%)
Jan 27, 2005
13.33
14.24
12.51
13.94
458,985
+0.23(+1.67%)
Jan 26, 2005
13.69
13.71
13.49
13.71
66,362
+0.05(+0.40%)
Jan 25, 2005
13.33
13.67
13.15
13.66
68,410
+0.68(+5.24%)
Jan 24, 2005
13.14
13.17
12.91
12.98
137,666
-0.28(-2.13%)
Jan 21, 2005
13.19
13.49
13.19
13.26
29,034
+0.03(+0.25%)
Jan 20, 2005
12.89
13.37
12.86
13.23
107,045
+0.21(+1.59%)
Jan 19, 2005
12.78
13.27
12.78
13.02
78,285
+0.06(+0.46%)
Jan 18, 2005
13.03
13.10
12.78
12.96
83,741
-0.05(-0.38%)
Jan 14, 2005
12.78
13.10
12.78
13.01
99,450
+0.09(+0.72%)
Jan 13, 2005
13.02
13.02
12.89
12.92
117,280
-0.23(-1.78%)
Jan 12, 2005
12.76
13.16
12.76
13.15
168,169
+0.10(+0.75%)
Jan 11, 2005
12.87
13.10
12.81
13.05
144,535
+0.00(+0.00%)
Jan 10, 2005
13.38
13.38
12.87
13.05
101,978
-0.22(-1.68%)
Jan 07, 2005
13.43
13.43
13.05
13.28
112,244
+0.01(+0.08%)
Jan 06, 2005
13.19
13.41
13.07
13.27
129,170
-0.08(-0.57%)
Jan 05, 2005
13.21
13.38
13.11
13.34
104,412
+0.01(+0.04%)
Jan 04, 2005
13.19
13.46
13.19
13.34
279,451
-0.04(-0.33%)
Jan 03, 2005
13.92
13.92
13.22
13.38
284,437
-0.64(-4.58%)
Dec 31, 2004
14.02
14.11
13.92
14.02
218,602
-0.25(-1.75%)
Dec 30, 2004
13.95
14.27
13.95
14.27
103,142
+0.19(+1.35%)
Dec 29, 2004
14.47
14.67
13.98
14.08
72,990
-0.50(-3.40%)
Dec 28, 2004
13.92
14.65
13.92
14.58
145,612
+0.60(+4.28%)
Dec 27, 2004
14.28
14.28
13.95
13.98
85,492
-0.19(-1.34%)
Dec 23, 2004
13.97
14.17
13.97
14.17
59,384
+0.01(+0.08%)
Dec 22, 2004
13.92
14.26
13.59
14.16
119,321
+0.44(+3.21%)
Dec 21, 2004
13.00
13.96
12.97
13.72
567,190
+0.83(+6.41%)
Dec 20, 2004
12.94
13.04
12.84
12.89
248,571
+0.02(+0.17%)
Dec 17, 2004
12.54
12.96
12.54
12.87
100,200
+0.14(+1.07%)
Dec 16, 2004
12.73
12.84
12.50
12.73
231,656
-0.02(-0.13%)
Dec 15, 2004
12.59
12.78
12.48
12.75
104,245
+0.18(+1.47%)
Dec 14, 2004
12.75
12.78
12.39
12.56
168,962
-0.08(-0.60%)
Dec 13, 2004
12.71
12.75
12.51
12.64
89,904
-0.07(-0.51%)
Dec 10, 2004
12.78
12.80
12.64
12.71
103,877
-0.02(-0.17%)
Dec 09, 2004
12.49
12.82
12.24
12.73
194,334
+0.07(+0.56%)
Dec 08, 2004
12.11
12.72
11.88
12.66
158,298
+0.64(+5.29%)
Dec 07, 2004
12.40
12.40
11.23
12.02
820,358
-0.22(-1.78%)
Dec 06, 2004
12.62
12.66
12.16
12.24
137,339
-0.34(-2.72%)
Dec 03, 2004
12.37
12.59
12.37
12.58
96,155
+0.01(+0.04%)
Dec 02, 2004
12.62
12.62
12.43
12.58
109,577
+0.07(+0.57%)
Dec 01, 2004
12.15
12.56
12.00
12.50
322,480
+0.43(+3.56%)
Nov 30, 2004
12.14
12.14
11.85
12.07
169,513
+0.11(+0.91%)
Nov 29, 2004
11.48
11.98
11.48
11.97
241,400
+0.52(+4.51%)
Nov 26, 2004
11.19
11.45
11.19
11.45
54,788
-0.05(-0.47%)
Nov 24, 2004
11.42
11.52
11.37
11.50
107,738
-0.01(-0.05%)
Nov 23, 2004
11.01
11.51
10.90
11.51
155,908
+0.50(+4.55%)
Nov 22, 2004
11.15
11.15
10.82
11.01
176,684
-0.03(-0.30%)
Nov 19, 2004
11.10
11.10
10.83
11.04
80,528
-0.02(-0.15%)
Nov 18, 2004
11.19
11.20
10.67
11.06
127,962
+0.23(+2.11%)
Nov 17, 2004
11.14
11.14
10.77
10.83
188,634
-0.05(-0.45%)
Nov 16, 2004
11.15
11.15
10.68
10.88
200,768
-0.17(-1.53%)
Nov 15, 2004
10.82
11.24
10.77
11.05
267,875
+0.21(+1.96%)
Nov 12, 2004
10.59
10.85
10.49
10.83
325,238
+0.28(+2.68%)
Nov 11, 2004
10.31
10.57
10.28
10.55
276,149
+0.32(+3.08%)
Nov 10, 2004
9.970
10.24
9.970
10.24
131,823
+0.23(+2.28%)
Nov 09, 2004
10.16
10.20
9.959
10.01
454,487
-0.07(-0.70%)
Nov 08, 2004
10.29
10.30
9.974
10.08
245,261
-0.12(-1.17%)
Nov 05, 2004
10.21
10.42
9.981
10.20
331,489
+0.14(+1.35%)
Nov 04, 2004
10.25
10.31
9.796
10.06
174,661
-0.18(-1.80%)
Nov 03, 2004
10.42
10.61
10.07
10.25
186,979
-0.02(-0.16%)
Nov 02, 2004
10.31
10.47
9.954
10.26
218,602
+0.19(+1.84%)
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
.