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
UNCHANGED
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 (%)
Oct 31, 2008
4.024
4.024
3.785
3.921
11,046
+0.09(+2.27%)
Oct 30, 2008
3.813
3.840
3.704
3.834
37,028
+0.24(+6.82%)
Oct 29, 2008
3.553
3.595
3.486
3.590
60,160
+0.14(+4.10%)
Oct 28, 2008
3.508
3.530
3.443
3.448
9,013
+0.04(+1.12%)
Oct 27, 2008
3.377
3.410
3.334
3.410
12,646
-0.10(-2.94%)
Oct 24, 2008
3.644
3.644
3.269
3.513
14,663
-0.18(-5.00%)
Oct 23, 2008
3.807
3.807
3.660
3.698
17,092
-0.17(-4.49%)
Oct 22, 2008
3.867
3.909
3.845
3.872
9,744
-0.32(-7.53%)
Oct 21, 2008
4.112
4.188
4.112
4.188
11,767
-0.03(-0.65%)
Oct 20, 2008
3.739
4.215
3.739
4.215
3,309
-0.08(-1.90%)
Oct 17, 2008
4.215
4.297
4.210
4.297
16,283
+0.10(+2.33%)
Oct 16, 2008
4.242
4.248
4.117
4.199
24,211
-0.07(-1.53%)
Oct 15, 2008
4.346
4.433
3.704
4.264
20,776
-0.07(-1.51%)
Oct 14, 2008
3.802
4.541
3.802
4.329
19,756
+0.66(+17.93%)
Oct 13, 2008
3.377
3.753
3.377
3.671
9,836
+0.29(+8.70%)
Oct 10, 2008
3.285
3.377
2.904
3.377
76,495
-0.04(-1.11%)
Oct 09, 2008
3.943
3.943
3.405
3.416
17,241
-0.53(-13.38%)
Oct 08, 2008
4.231
4.231
3.943
3.943
29,666
-0.33(-7.76%)
Oct 07, 2008
4.351
4.433
4.166
4.275
9,377
-0.08(-1.75%)
Oct 06, 2008
4.454
4.460
4.269
4.351
22,681
-0.17(-3.73%)
Oct 03, 2008
4.482
4.520
4.482
4.520
801
-0.18(-3.82%)
Oct 02, 2008
4.726
4.726
4.552
4.699
669
+0.08(+1.65%)
Oct 01, 2008
4.623
4.650
4.356
4.623
8,478
-0.01(-0.19%)
Sep 30, 2008
4.438
4.732
4.351
4.632
43,675
+0.01(+0.19%)
Sep 29, 2008
4.558
4.759
4.558
4.623
4,368
-0.08(-1.62%)
Sep 26, 2008
4.813
4.824
4.623
4.699
16,253
+0.02(+0.47%)
Sep 25, 2008
4.607
4.781
4.590
4.677
36,522
+0.12(+2.63%)
Sep 24, 2008
4.579
4.607
4.400
4.558
8,069
+0.01(+0.12%)
Sep 23, 2008
4.460
4.569
4.378
4.552
8,137
-0.03(-0.71%)
Sep 22, 2008
4.471
4.618
4.389
4.585
13,786
-0.09(-1.98%)
Sep 19, 2008
4.879
4.895
4.618
4.677
11,359
+0.18(+3.99%)
Sep 18, 2008
4.906
5.058
4.405
4.498
40,244
-0.45(-9.12%)
Sep 17, 2008
4.378
4.953
4.378
4.949
35,186
-0.25(-4.81%)
Sep 16, 2008
5.194
5.243
5.053
5.199
41,388
-0.10(-1.95%)
Sep 15, 2008
5.330
5.330
5.123
5.303
12,179
-0.01(-0.10%)
Sep 12, 2008
5.254
5.352
5.254
5.308
20,942
-0.04(-0.81%)
Sep 11, 2008
5.357
5.357
5.064
5.352
48,735
+0.00(+0.00%)
Sep 10, 2008
5.303
5.352
5.224
5.352
26,108
+0.04(+0.72%)
Sep 09, 2008
5.194
5.352
5.194
5.314
24,819
-0.01(-0.20%)
Sep 08, 2008
5.064
5.363
5.064
5.325
30,098
-0.03(-0.51%)
Sep 05, 2008
5.384
5.384
4.960
5.352
41,946
-0.03(-0.51%)
Sep 04, 2008
5.384
5.406
5.259
5.379
34,180
-0.03(-0.50%)
Sep 03, 2008
5.384
5.471
5.384
5.406
44,103
+0.04(+0.81%)
Sep 02, 2008
4.895
5.384
4.895
5.363
69,596
+0.13(+2.39%)
Aug 29, 2008
4.976
5.847
4.976
5.238
78,306
+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
17,099
+0.10(+2.13%)
Aug 25, 2008
4.601
4.884
4.541
4.862
16,731
+0.03(+0.68%)
Aug 22, 2008
4.835
4.889
4.634
4.830
15,908
+0.02(+0.34%)
Aug 21, 2008
4.465
4.846
4.465
4.813
6,619
-0.02(-0.34%)
Aug 20, 2008
4.781
4.857
4.781
4.830
15,080
+0.07(+1.49%)
Aug 19, 2008
4.721
4.797
4.721
4.759
35,234
+0.07(+1.51%)
Aug 18, 2008
4.732
4.732
4.563
4.688
8,457
-0.04(-0.92%)
Aug 15, 2008
4.628
4.781
4.514
4.732
22,291
+0.03(+0.58%)
Aug 14, 2008
4.715
4.732
4.700
4.705
3,493
-0.03(-0.57%)
Aug 13, 2008
4.737
4.737
4.574
4.732
24,439
-0.01(-0.23%)
Aug 12, 2008
4.743
4.770
4.661
4.743
2,574
-0.02(-0.34%)
Aug 11, 2008
4.786
4.802
4.743
4.759
5,124
-0.06(-1.24%)
Aug 08, 2008
4.726
4.830
4.552
4.819
11,077
+0.08(+1.72%)
Aug 07, 2008
4.764
4.797
4.726
4.737
3,320
+0.01(+0.23%)
Aug 06, 2008
4.639
4.726
4.634
4.726
7,494
+0.06(+1.28%)
Aug 05, 2008
4.677
4.677
4.340
4.666
8,641
+0.07(+1.42%)
Aug 04, 2008
4.634
4.650
4.318
4.601
31,062
-0.06(-1.28%)
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
.