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 (%)
May 30, 2008
4.764
5.047
4.623
5.047
27,599
+0.17(+3.46%)
May 29, 2008
4.786
4.879
4.759
4.879
11,353
+0.22(+4.79%)
May 28, 2008
4.563
4.813
4.563
4.656
28,876
+0.05(+1.18%)
May 27, 2008
4.895
4.895
4.443
4.601
73,128
-0.34(-6.83%)
May 26, 2008
5.167
5.254
4.362
4.938
187,700
+0.00(+0.00%)
May 23, 2008
5.167
5.254
4.362
4.938
187,700
-0.36(-6.87%)
May 22, 2008
5.406
5.514
5.303
5.303
3,710
-0.01(-0.20%)
May 21, 2008
5.401
5.444
5.314
5.314
9,009
-0.11(-1.97%)
May 20, 2008
5.292
5.433
5.292
5.420
11,099
+0.01(+0.16%)
May 19, 2008
5.341
5.493
5.341
5.412
21,751
+0.09(+1.74%)
May 16, 2008
5.439
5.493
5.151
5.319
17,404
-0.18(-3.36%)
May 15, 2008
5.482
5.618
5.303
5.504
20,193
-0.10(-1.75%)
May 14, 2008
5.596
5.635
5.439
5.602
34,561
+0.03(+0.59%)
May 13, 2008
5.624
5.678
5.450
5.569
14,130
-0.02(-0.39%)
May 12, 2008
5.466
5.618
5.439
5.591
14,001
+0.04(+0.69%)
May 09, 2008
5.531
5.586
5.466
5.553
12,423
-0.15(-2.67%)
May 08, 2008
5.705
5.705
5.602
5.705
9,215
+0.00(+0.00%)
May 07, 2008
5.602
5.950
5.596
5.705
30,337
+0.10(+1.75%)
May 06, 2008
5.232
5.684
5.232
5.607
49,741
+0.31(+5.85%)
May 05, 2008
5.923
5.923
5.069
5.297
103,977
-0.54(-9.31%)
May 02, 2008
6.097
6.097
5.662
5.841
37,784
-0.14(-2.27%)
May 01, 2008
5.819
5.983
5.819
5.977
80,939
+0.14(+2.42%)
Apr 30, 2008
6.162
6.168
5.575
5.836
18,860
-0.34(-5.46%)
Apr 29, 2008
6.168
6.173
6.124
6.173
19,096
-0.02(-0.26%)
Apr 28, 2008
5.624
6.200
5.618
6.189
45,144
+0.64(+11.46%)
Apr 25, 2008
5.564
5.564
5.526
5.553
34,015
-0.01(-0.20%)
Apr 24, 2008
5.558
5.586
5.524
5.564
5,699
-0.01(-0.10%)
Apr 23, 2008
5.422
5.594
5.384
5.569
14,234
+0.11(+2.09%)
Apr 22, 2008
5.461
5.569
5.232
5.455
26,414
-0.12(-2.15%)
Apr 21, 2008
5.286
5.575
5.286
5.575
31,257
+0.32(+6.00%)
Apr 18, 2008
5.096
5.341
5.080
5.259
26,281
+0.11(+2.22%)
Apr 17, 2008
5.096
5.172
5.074
5.145
26,756
-0.01(-0.11%)
Apr 16, 2008
5.009
5.189
5.009
5.151
25,272
+0.10(+2.05%)
Apr 15, 2008
4.938
5.047
4.922
5.047
28,677
+0.05(+0.98%)
Apr 14, 2008
4.906
5.015
4.906
4.998
33,112
+0.09(+1.77%)
Apr 11, 2008
4.933
4.938
4.868
4.911
26,866
-0.07(-1.31%)
Apr 10, 2008
4.900
4.976
4.900
4.976
12,929
+0.00(+0.00%)
Apr 09, 2008
4.944
5.004
4.944
4.976
18,018
-0.02(-0.44%)
Apr 08, 2008
4.933
5.020
4.895
4.998
54,276
-0.03(-0.54%)
Apr 07, 2008
5.050
5.118
4.922
5.025
49,288
-0.01(-0.22%)
Apr 04, 2008
5.004
5.129
4.976
5.036
19,265
+0.01(+0.11%)
Apr 03, 2008
5.064
5.107
4.982
5.031
21,602
+0.08(+1.65%)
Apr 02, 2008
5.047
5.156
4.933
4.949
35,177
+0.03(+0.66%)
Apr 01, 2008
5.009
5.161
4.917
4.917
27,925
+0.07(+1.46%)
Mar 31, 2008
4.759
4.933
4.759
4.846
52,088
+0.03(+0.68%)
Mar 28, 2008
4.813
4.830
4.705
4.813
4,780
+0.13(+2.79%)
Mar 27, 2008
4.862
4.895
4.677
4.683
27,114
-0.18(-3.69%)
Mar 26, 2008
4.955
4.955
4.851
4.862
9,766
-0.11(-2.30%)
Mar 25, 2008
4.928
4.976
4.841
4.976
79,472
+0.09(+1.89%)
Mar 24, 2008
4.656
4.938
4.656
4.884
44,055
+0.22(+4.66%)
Mar 21, 2008
4.868
4.895
4.666
4.666
15,988
+0.00(+0.00%)
Mar 20, 2008
4.868
4.895
4.666
4.666
15,988
-0.23(-4.67%)
Mar 19, 2008
4.802
4.955
4.721
4.895
20,436
+0.00(+0.00%)
Mar 18, 2008
4.808
4.922
4.792
4.895
27,763
+0.04(+0.90%)
Mar 17, 2008
4.846
4.949
4.846
4.851
25,566
+0.01(+0.11%)
Mar 14, 2008
5.036
5.058
4.759
4.846
55,198
-0.11(-2.20%)
Mar 13, 2008
5.058
5.058
4.889
4.955
45,863
-0.09(-1.73%)
Mar 12, 2008
5.210
5.254
4.938
5.042
52,438
-0.01(-0.22%)
Mar 11, 2008
5.134
5.134
4.993
5.053
19,498
+0.02(+0.32%)
Mar 10, 2008
5.058
5.058
4.998
5.036
16,088
+0.02(+0.43%)
Mar 07, 2008
4.906
5.058
4.906
5.015
15,720
-0.04(-0.86%)
Mar 06, 2008
5.031
5.058
4.922
5.058
42,307
+0.03(+0.54%)
Mar 05, 2008
5.031
5.096
4.982
5.031
28,440
-0.01(-0.11%)
Mar 04, 2008
4.987
5.058
4.987
5.036
29,376
+0.04(+0.76%)
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
.