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 (%)
Feb 28, 2006
8.251
8.278
7.892
7.941
160,734
-0.31(-3.76%)
Feb 27, 2006
8.120
8.430
8.109
8.251
158,052
+0.15(+1.81%)
Feb 24, 2006
7.935
8.174
7.903
8.104
100,285
+0.20(+2.55%)
Feb 23, 2006
7.913
8.022
7.783
7.903
170,198
-0.02(-0.27%)
Feb 22, 2006
7.913
8.022
7.674
7.924
140,962
+0.01(+0.07%)
Feb 21, 2006
7.674
7.919
7.565
7.919
106,393
+0.21(+2.75%)
Feb 17, 2006
7.712
7.750
7.505
7.707
96,507
+0.01(+0.14%)
Feb 16, 2006
7.375
7.696
7.375
7.696
109,399
+0.35(+4.74%)
Feb 15, 2006
7.258
7.348
7.234
7.348
38,175
+0.12(+1.66%)
Feb 14, 2006
7.130
7.228
7.076
7.228
90,724
+0.15(+2.07%)
Feb 13, 2006
7.370
7.370
7.070
7.081
128,746
-0.25(-3.41%)
Feb 10, 2006
7.070
7.337
7.060
7.331
89,128
+0.24(+3.37%)
Feb 09, 2006
7.119
7.119
7.076
7.092
64,880
+0.03(+0.38%)
Feb 08, 2006
6.994
7.108
6.962
7.065
206,504
+0.02(+0.23%)
Feb 07, 2006
6.853
7.065
6.842
7.049
314,536
+0.14(+2.05%)
Feb 06, 2006
6.842
6.934
6.798
6.907
365,733
+0.02(+0.32%)
Feb 03, 2006
6.575
6.924
6.314
6.885
741,939
-0.23(-3.28%)
Feb 02, 2006
7.092
7.125
7.043
7.119
225,117
+0.05(+0.69%)
Feb 01, 2006
7.070
7.179
7.016
7.070
600,383
-0.07(-0.99%)
Jan 31, 2006
7.043
7.141
7.043
7.141
138,512
+0.07(+1.00%)
Jan 30, 2006
7.195
7.250
7.005
7.070
121,838
-0.18(-2.48%)
Jan 27, 2006
7.065
7.261
7.005
7.250
80,898
+0.15(+2.07%)
Jan 26, 2006
7.331
7.331
6.967
7.103
210,176
-0.12(-1.66%)
Jan 25, 2006
6.994
7.326
6.994
7.223
89,505
+0.21(+3.03%)
Jan 24, 2006
7.065
7.103
6.956
7.011
222,787
-0.10(-1.38%)
Jan 23, 2006
7.049
7.108
7.005
7.108
156,412
+0.09(+1.32%)
Jan 20, 2006
7.098
7.098
6.962
7.016
80,992
-0.08(-1.07%)
Jan 19, 2006
7.223
7.244
7.076
7.092
72,703
-0.06(-0.84%)
Jan 18, 2006
6.798
7.217
6.798
7.152
275,097
+0.31(+4.53%)
Jan 17, 2006
7.032
7.032
6.798
6.842
139,847
-0.17(-2.40%)
Jan 13, 2006
6.929
7.157
6.869
7.011
1,193,211
+0.16(+2.30%)
Jan 12, 2006
6.722
6.918
6.722
6.853
186,439
+0.13(+1.94%)
Jan 11, 2006
6.690
6.744
6.635
6.722
717,563
+0.07(+0.98%)
Jan 10, 2006
6.967
6.967
6.494
6.657
789,764
-0.09(-1.29%)
Jan 09, 2006
6.978
6.983
6.690
6.744
493,664
-0.27(-3.88%)
Jan 06, 2006
7.070
7.070
7.011
7.016
118,059
+0.02(+0.23%)
Jan 05, 2006
7.070
7.114
6.994
7.000
106,410
-0.04(-0.62%)
Jan 04, 2006
7.070
7.070
6.994
7.043
181,068
-0.01(-0.08%)
Jan 03, 2006
7.065
7.092
6.983
7.049
71,275
+0.02(+0.23%)
Dec 30, 2005
7.119
7.119
6.978
7.032
130,801
-0.09(-1.30%)
Dec 29, 2005
7.065
7.223
7.046
7.125
161,948
+0.04(+0.54%)
Dec 28, 2005
7.098
7.228
7.016
7.087
142,679
-0.01(-0.15%)
Dec 27, 2005
6.962
7.130
6.690
7.098
282,416
+0.10(+1.48%)
Dec 23, 2005
6.929
7.103
6.924
6.994
204,599
+0.04(+0.55%)
Dec 22, 2005
7.043
7.065
6.907
6.956
217,630
-0.06(-0.85%)
Dec 21, 2005
7.016
7.070
6.994
7.016
136,047
+0.02(+0.31%)
Dec 20, 2005
6.934
7.070
6.934
6.994
143,144
-0.07(-1.00%)
Dec 19, 2005
7.125
7.125
6.913
7.065
390,387
-0.04(-0.61%)
Dec 16, 2005
7.206
7.261
6.907
7.108
217,376
-0.13(-1.80%)
Dec 15, 2005
7.386
7.435
7.206
7.239
74,858
-0.08(-1.11%)
Dec 14, 2005
7.342
7.380
7.288
7.321
158,252
-0.03(-0.37%)
Dec 13, 2005
7.342
7.467
7.331
7.348
90,520
+0.02(+0.30%)
Dec 12, 2005
7.397
7.446
7.310
7.326
113,244
-0.03(-0.44%)
Dec 09, 2005
7.402
7.478
7.342
7.359
118,574
-0.09(-1.17%)
Dec 08, 2005
7.370
7.446
7.250
7.446
66,257
+0.11(+1.56%)
Dec 07, 2005
7.304
7.451
7.304
7.331
45,276
+0.03(+0.37%)
Dec 06, 2005
7.538
7.565
7.288
7.304
95,464
-0.18(-2.40%)
Dec 05, 2005
7.614
7.625
7.451
7.484
72,795
-0.08(-1.08%)
Dec 02, 2005
7.625
7.625
7.478
7.565
55,312
+0.03(+0.43%)
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
.