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 (%)
Feb 29, 2008
5.031
5.086
5.031
5.075
9,240
-0.03(-0.53%)
Feb 28, 2008
5.026
5.330
4.999
5.102
60,668
+0.09(+1.74%)
Feb 27, 2008
5.069
5.075
4.999
5.015
40,142
-0.04(-0.75%)
Feb 26, 2008
5.069
5.075
4.977
5.053
19,580
-0.03(-0.64%)
Feb 25, 2008
5.102
5.124
5.069
5.086
5,348
+0.00(+0.00%)
Feb 22, 2008
5.042
5.113
5.037
5.086
15,443
+0.04(+0.86%)
Feb 21, 2008
5.009
5.058
5.006
5.042
40,911
-0.01(-0.11%)
Feb 20, 2008
4.928
5.047
4.922
5.047
37,888
+0.02(+0.43%)
Feb 19, 2008
5.069
5.091
4.971
5.026
87,584
-0.07(-1.28%)
Feb 18, 2008
5.061
5.156
5.061
5.091
11,950
+0.00(+0.00%)
Feb 15, 2008
5.061
5.156
5.061
5.091
11,950
+0.09(+1.74%)
Feb 14, 2008
5.107
5.129
4.999
5.004
37,855
-0.05(-1.08%)
Feb 13, 2008
4.988
5.222
4.988
5.058
134,557
+0.04(+0.87%)
Feb 12, 2008
4.955
5.325
4.895
5.015
190,414
-0.07(-1.39%)
Feb 11, 2008
4.074
5.167
4.074
5.086
589,060
+1.31(+34.53%)
Feb 08, 2008
3.954
3.954
3.748
3.780
65,369
-0.03(-0.71%)
Feb 07, 2008
3.802
3.851
3.720
3.807
58,329
+0.01(+0.14%)
Feb 06, 2008
3.764
3.807
3.764
3.802
25,520
+0.00(+0.00%)
Feb 05, 2008
3.802
3.802
3.753
3.802
43,757
+0.11(+2.95%)
Feb 04, 2008
3.764
4.123
3.671
3.693
92,092
-0.10(-2.72%)
Feb 01, 2008
3.807
3.862
3.682
3.796
30,148
-0.01(-0.29%)
Jan 31, 2008
3.671
3.807
3.671
3.807
53,790
+0.13(+3.40%)
Jan 30, 2008
3.753
4.297
3.682
3.682
58,305
-0.12(-3.15%)
Jan 29, 2008
3.791
3.807
3.786
3.802
22,327
+0.01(+0.29%)
Jan 28, 2008
3.699
3.807
3.682
3.791
28,043
+0.01(+0.14%)
Jan 25, 2008
3.655
3.824
3.655
3.786
123,086
-0.21(-5.18%)
Jan 24, 2008
3.992
4.030
3.987
3.992
78,321
+0.09(+2.37%)
Jan 23, 2008
4.107
4.107
3.900
3.900
37,022
-0.23(-5.66%)
Jan 22, 2008
4.188
4.199
4.074
4.134
26,228
-0.02(-0.39%)
Jan 21, 2008
4.139
4.585
3.954
4.150
29,595
+0.00(+0.00%)
Jan 18, 2008
4.139
4.585
3.954
4.150
29,595
+0.03(+0.79%)
Jan 17, 2008
4.188
4.215
4.107
4.117
20,040
-0.05(-1.30%)
Jan 16, 2008
4.194
4.313
4.096
4.172
47,156
+0.05(+1.32%)
Jan 15, 2008
4.139
4.139
4.117
4.117
2,206
-0.07(-1.69%)
Jan 14, 2008
4.183
4.204
4.030
4.188
16,372
-0.07(-1.53%)
Jan 11, 2008
4.346
4.351
4.188
4.253
37,509
+0.05(+1.30%)
Jan 10, 2008
4.199
4.232
4.194
4.199
12,057
-0.02(-0.52%)
Jan 09, 2008
4.058
4.226
3.971
4.221
13,237
+0.20(+4.86%)
Jan 08, 2008
4.145
4.155
4.019
4.025
7,538
-0.04(-0.94%)
Jan 07, 2008
4.085
4.117
4.052
4.063
22,483
+0.02(+0.40%)
Jan 04, 2008
4.183
4.319
3.972
4.047
22,009
-0.08(-1.85%)
Jan 03, 2008
4.139
4.248
4.123
4.123
24,176
-0.01(-0.26%)
Jan 02, 2008
4.585
4.585
4.134
4.134
43,426
-0.45(-9.74%)
Jan 01, 2008
4.313
5.096
4.248
4.580
40,205
+0.00(+0.00%)
Dec 31, 2007
4.313
5.096
4.248
4.580
40,205
+0.20(+4.47%)
Dec 28, 2007
4.286
4.542
4.154
4.384
61,922
+0.06(+1.38%)
Dec 27, 2007
4.264
4.362
4.221
4.324
17,778
+0.08(+1.92%)
Dec 26, 2007
4.150
4.242
4.107
4.242
67,364
+0.05(+1.17%)
Dec 24, 2007
4.150
4.215
4.117
4.194
10,718
+0.04(+0.92%)
Dec 21, 2007
4.052
4.155
3.943
4.155
49,929
+0.05(+1.19%)
Dec 20, 2007
4.014
4.183
3.976
4.107
65,926
+0.11(+2.86%)
Dec 19, 2007
3.987
4.087
3.971
3.992
58,969
-0.03(-0.81%)
Dec 18, 2007
3.971
4.079
3.971
4.025
80,712
-0.04(-1.07%)
Dec 17, 2007
4.123
4.134
4.047
4.068
44,676
-0.05(-1.19%)
Dec 14, 2007
4.248
4.270
4.090
4.117
31,990
-0.14(-3.32%)
Dec 13, 2007
4.237
4.259
4.215
4.259
21,051
+0.00(+0.00%)
Dec 12, 2007
4.400
4.400
4.215
4.259
36,954
-0.14(-3.21%)
Dec 11, 2007
4.378
4.417
4.351
4.400
43,851
-0.02(-0.37%)
Dec 10, 2007
4.324
4.438
4.324
4.417
41,367
+0.05(+1.12%)
Dec 07, 2007
4.346
4.417
4.346
4.368
50,401
+0.02(+0.50%)
Dec 06, 2007
4.351
4.378
4.340
4.346
35,868
+0.01(+0.25%)
Dec 05, 2007
4.324
4.422
4.319
4.335
22,182
+0.01(+0.13%)
Dec 04, 2007
4.340
4.406
4.313
4.330
27,563
-0.03(-0.62%)
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
.