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
)
101.63
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2008
6.355
6.360
5.749
6.018
18,289
-0.35(-5.46%)
Apr 29, 2008
6.360
6.366
6.315
6.366
18,517
-0.02(-0.26%)
Apr 28, 2008
5.799
6.394
5.794
6.383
43,777
+0.66(+11.46%)
Apr 25, 2008
5.738
5.738
5.698
5.726
32,984
-0.01(-0.20%)
Apr 24, 2008
5.732
5.760
5.697
5.738
5,527
-0.01(-0.10%)
Apr 23, 2008
5.592
5.768
5.553
5.743
13,803
+0.12(+2.09%)
Apr 22, 2008
5.631
5.743
5.395
5.625
25,614
-0.12(-2.15%)
Apr 21, 2008
5.452
5.749
5.452
5.749
30,310
+0.33(+6.00%)
Apr 18, 2008
5.255
5.508
5.238
5.424
25,485
+0.12(+2.22%)
Apr 17, 2008
5.255
5.334
5.233
5.306
25,945
-0.01(-0.11%)
Apr 16, 2008
5.166
5.351
5.166
5.311
24,506
+0.11(+2.05%)
Apr 15, 2008
5.093
5.205
5.076
5.205
27,808
+0.05(+0.98%)
Apr 14, 2008
5.059
5.171
5.059
5.154
32,109
+0.09(+1.77%)
Apr 11, 2008
5.087
5.093
5.020
5.065
26,052
-0.07(-1.31%)
Apr 10, 2008
5.053
5.132
5.053
5.132
12,537
+0.00(+0.00%)
Apr 09, 2008
5.098
5.160
5.098
5.132
17,473
-0.02(-0.44%)
Apr 08, 2008
5.087
5.177
5.048
5.154
52,633
-0.03(-0.54%)
Apr 07, 2008
5.208
5.278
5.076
5.182
47,795
-0.01(-0.22%)
Apr 04, 2008
5.160
5.289
5.132
5.194
18,681
+0.01(+0.11%)
Apr 03, 2008
5.222
5.267
5.138
5.188
20,948
+0.08(+1.65%)
Apr 02, 2008
5.205
5.317
5.087
5.104
34,111
+0.03(+0.66%)
Apr 01, 2008
5.166
5.323
5.070
5.070
27,079
+0.07(+1.46%)
Mar 31, 2008
4.908
5.087
4.908
4.997
50,511
+0.03(+0.68%)
Mar 28, 2008
4.964
4.980
4.851
4.964
4,635
+0.13(+2.79%)
Mar 27, 2008
5.014
5.048
4.823
4.829
26,293
-0.19(-3.69%)
Mar 26, 2008
5.109
5.109
5.003
5.014
9,471
-0.12(-2.30%)
Mar 25, 2008
5.081
5.132
4.992
5.132
77,065
+0.10(+1.89%)
Mar 24, 2008
4.801
5.093
4.801
5.037
42,721
+0.22(+4.66%)
Mar 21, 2008
5.020
5.048
4.812
4.812
15,504
+0.00(+0.00%)
Mar 20, 2008
5.020
5.048
4.812
4.812
15,504
-0.24(-4.67%)
Mar 19, 2008
4.952
5.109
4.868
5.048
19,817
+0.00(+0.00%)
Mar 18, 2008
4.958
5.076
4.941
5.048
26,922
+0.04(+0.90%)
Mar 17, 2008
4.997
5.104
4.997
5.003
24,792
+0.01(+0.11%)
Mar 14, 2008
5.194
5.216
4.908
4.997
53,526
-0.11(-2.20%)
Mar 13, 2008
5.216
5.216
5.042
5.109
44,474
-0.09(-1.73%)
Mar 12, 2008
5.373
5.418
5.093
5.199
50,850
-0.01(-0.22%)
Mar 11, 2008
5.295
5.295
5.149
5.210
18,908
+0.02(+0.32%)
Mar 10, 2008
5.216
5.216
5.154
5.194
15,600
+0.02(+0.43%)
Mar 07, 2008
5.059
5.216
5.059
5.171
15,244
-0.04(-0.86%)
Mar 06, 2008
5.188
5.216
5.076
5.216
41,025
+0.03(+0.54%)
Mar 05, 2008
5.188
5.255
5.138
5.188
27,578
-0.01(-0.11%)
Mar 04, 2008
5.143
5.216
5.143
5.194
28,486
+0.04(+0.76%)
Mar 03, 2008
5.188
5.238
4.992
5.154
50,623
-0.08(-1.50%)
Feb 29, 2008
5.188
5.244
5.188
5.233
8,961
-0.03(-0.53%)
Feb 28, 2008
5.182
5.496
5.154
5.261
58,834
+0.09(+1.74%)
Feb 27, 2008
5.227
5.233
5.154
5.171
38,929
-0.04(-0.75%)
Feb 26, 2008
5.227
5.233
5.132
5.210
18,988
-0.03(-0.64%)
Feb 25, 2008
5.261
5.283
5.227
5.244
5,186
+0.00(+0.00%)
Feb 22, 2008
5.200
5.272
5.194
5.244
14,976
+0.04(+0.86%)
Feb 21, 2008
5.166
5.216
5.162
5.199
39,674
-0.01(-0.11%)
Feb 20, 2008
5.081
5.205
5.076
5.205
36,743
+0.02(+0.43%)
Feb 19, 2008
5.227
5.250
5.126
5.182
84,936
-0.07(-1.28%)
Feb 18, 2008
5.218
5.317
5.218
5.250
11,589
+0.00(+0.00%)
Feb 15, 2008
5.218
5.317
5.218
5.250
11,589
+0.09(+1.74%)
Feb 14, 2008
5.267
5.289
5.154
5.160
36,711
-0.06(-1.08%)
Feb 13, 2008
5.143
5.384
5.143
5.216
130,489
+0.04(+0.87%)
Feb 12, 2008
5.109
5.491
5.048
5.171
184,657
-0.07(-1.39%)
Feb 11, 2008
4.201
5.328
4.201
5.244
571,252
+1.35(+34.53%)
Feb 08, 2008
4.077
4.077
3.864
3.898
63,393
-0.03(-0.71%)
Feb 07, 2008
3.920
3.971
3.836
3.926
56,566
+0.01(+0.14%)
Feb 06, 2008
3.881
3.926
3.881
3.920
24,749
+0.00(+0.00%)
Feb 05, 2008
3.920
3.920
3.870
3.920
42,434
+0.11(+2.95%)
Feb 04, 2008
3.881
4.251
3.786
3.808
89,308
-0.11(-2.72%)
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
.