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
)
101.68
+0.85 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2003
8.219
8.219
7.969
7.969
69,511
-0.24(-2.98%)
Mar 28, 2003
7.774
8.302
7.774
8.213
170,536
+0.31(+3.94%)
Mar 27, 2003
7.219
7.946
7.219
7.902
13,380,027
+0.54(+7.32%)
Mar 26, 2003
7.269
7.363
7.208
7.363
27,334
+0.12(+1.61%)
Mar 25, 2003
7.213
7.247
7.180
7.247
40,509
+0.06(+0.77%)
Mar 24, 2003
7.136
7.191
7.063
7.191
20,709
+0.14(+1.97%)
Mar 21, 2003
7.130
7.130
6.997
7.052
1,350,608
-0.06(-0.78%)
Mar 20, 2003
7.147
7.230
7.108
7.108
5,042
-0.08(-1.07%)
Mar 19, 2003
6.997
7.225
6.997
7.185
11,957
-0.03(-0.47%)
Mar 18, 2003
7.136
7.247
6.753
7.219
80,227
+0.06(+0.78%)
Mar 17, 2003
7.308
7.458
7.086
7.163
43,494
-0.27(-3.66%)
Mar 14, 2003
7.474
7.474
7.069
7.436
88,599
-0.04(-0.52%)
Mar 13, 2003
7.441
7.502
7.313
7.474
61,227
-0.02(-0.22%)
Mar 12, 2003
7.519
7.519
7.413
7.491
29,482
-0.04(-0.59%)
Mar 11, 2003
7.213
7.563
7.136
7.535
53,484
+0.27(+3.67%)
Mar 10, 2003
7.274
7.319
6.952
7.269
71,672
-0.02(-0.23%)
Mar 07, 2003
7.497
7.563
7.280
7.286
39,978
-0.27(-3.53%)
Mar 06, 2003
7.497
7.635
7.302
7.552
54,744
+0.06(+0.74%)
Mar 05, 2003
7.263
7.552
7.252
7.497
42,499
+0.17(+2.27%)
Mar 04, 2003
7.486
7.563
7.252
7.330
70,411
-0.17(-2.22%)
Mar 03, 2003
7.463
7.580
7.330
7.497
34,395
+0.11(+1.50%)
Feb 28, 2003
7.330
7.469
7.241
7.386
16,567
+0.11(+1.53%)
Feb 27, 2003
7.258
7.330
7.141
7.274
50,782
+0.03(+0.38%)
Feb 26, 2003
7.263
7.319
7.191
7.247
69,511
-0.02(-0.31%)
Feb 25, 2003
7.291
7.341
7.175
7.269
61,767
+0.05(+0.69%)
Feb 24, 2003
7.219
7.497
7.097
7.219
167,655
+0.00(+0.00%)
Feb 21, 2003
6.869
7.219
6.808
7.219
128,037
+0.37(+5.35%)
Feb 20, 2003
6.941
6.941
6.708
6.852
44,660
-0.02(-0.31%)
Feb 19, 2003
6.497
6.886
6.453
6.874
79,595
+0.41(+6.35%)
Feb 18, 2003
6.469
6.525
6.419
6.464
79,595
-0.09(-1.44%)
Feb 14, 2003
6.458
6.569
6.458
6.558
23,590
+0.12(+1.90%)
Feb 13, 2003
6.330
6.475
6.247
6.436
72,752
+0.01(+0.18%)
Feb 12, 2003
6.780
6.902
6.197
6.424
140,823
-0.32(-4.78%)
Feb 11, 2003
7.080
7.080
6.730
6.747
43,759
-0.28(-3.95%)
Feb 10, 2003
7.280
7.352
6.619
7.025
144,785
-0.31(-4.17%)
Feb 07, 2003
7.447
7.519
7.302
7.330
40,698
-0.17(-2.22%)
Feb 06, 2003
7.613
7.613
7.497
7.497
22,870
-0.11(-1.39%)
Feb 05, 2003
7.458
7.613
7.369
7.602
174,858
+0.04(+0.51%)
Feb 04, 2003
7.597
7.741
7.402
7.563
238,427
-0.04(-0.51%)
Feb 03, 2003
7.769
7.941
7.497
7.602
245,630
-0.01(-0.07%)
Jan 31, 2003
7.108
7.674
7.091
7.608
206,553
+0.46(+6.37%)
Jan 30, 2003
7.136
7.247
7.080
7.152
21,069
+0.01(+0.08%)
Jan 29, 2003
7.163
7.219
6.841
7.147
160,452
-0.04(-0.62%)
Jan 28, 2003
6.869
7.202
6.852
7.191
142,444
+0.32(+4.69%)
Jan 27, 2003
7.108
7.136
6.680
6.869
115,612
-0.27(-3.74%)
Jan 24, 2003
6.986
7.163
6.858
7.136
111,470
+0.18(+2.55%)
Jan 23, 2003
6.886
6.969
6.802
6.958
58,706
+0.01(+0.08%)
Jan 22, 2003
6.414
6.997
6.414
6.952
281,826
+0.58(+9.06%)
Jan 21, 2003
6.775
6.775
6.053
6.375
242,209
+0.57(+9.86%)
Jan 17, 2003
6.014
6.219
5.625
5.803
29,353
-0.27(-4.39%)
Jan 16, 2003
6.153
6.153
6.025
6.069
5,582
-0.15(-2.41%)
Jan 15, 2003
6.236
6.330
5.997
6.219
26,111
+0.06(+0.90%)
Jan 14, 2003
6.131
6.280
5.836
6.164
68,790
+0.05(+0.82%)
Jan 13, 2003
6.242
6.447
6.053
6.114
63,568
+0.22(+3.77%)
Jan 10, 2003
5.831
5.958
5.786
5.892
21,429
+0.02(+0.35%)
Jan 09, 2003
5.831
5.886
5.781
5.871
7,203
-0.08(-1.37%)
Jan 08, 2003
5.831
6.003
5.820
5.953
30,433
-0.01(-0.18%)
Jan 07, 2003
5.820
6.086
5.820
5.963
56,005
+0.15(+2.58%)
Jan 06, 2003
5.586
5.897
5.553
5.813
33,495
+0.26(+4.69%)
Jan 03, 2003
5.553
5.586
5.525
5.553
46,100
-0.01(-0.11%)
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
.