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
)
99.26
-2.37 (-2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003
8.250
8.794
8.250
8.463
23,713
+0.06(+0.73%)
Jul 30, 2003
8.189
8.806
8.189
8.402
67,574
-0.47(-5.25%)
Jul 29, 2003
8.525
8.923
8.525
8.867
43,147
+0.17(+2.00%)
Jul 28, 2003
8.503
8.761
8.413
8.693
92,714
+0.19(+2.24%)
Jul 25, 2003
8.559
8.592
8.497
8.503
79,876
-0.10(-1.17%)
Jul 24, 2003
9.086
9.108
8.076
8.604
106,799
-0.54(-5.95%)
Jul 23, 2003
8.794
9.187
8.705
9.148
70,427
+0.34(+3.89%)
Jul 22, 2003
8.671
8.834
8.620
8.806
56,876
+0.14(+1.62%)
Jul 21, 2003
8.441
8.682
8.430
8.665
100,915
+0.20(+2.39%)
Jul 18, 2003
8.413
8.497
8.133
8.463
70,783
-0.01(-0.07%)
Jul 17, 2003
9.473
9.535
7.964
8.469
302,212
-1.29(-13.22%)
Jul 16, 2003
9.731
9.955
9.731
9.759
84,512
-0.19(-1.92%)
Jul 15, 2003
9.709
9.950
9.624
9.950
95,031
+0.27(+2.84%)
Jul 14, 2003
9.641
9.675
9.366
9.675
169,916
+0.39(+4.23%)
Jul 11, 2003
8.991
9.434
8.991
9.282
93,427
-0.03(-0.36%)
Jul 10, 2003
9.557
9.574
9.142
9.316
107,691
-0.30(-3.15%)
Jul 09, 2003
9.675
9.810
9.411
9.619
167,242
-0.03(-0.35%)
Jul 08, 2003
8.968
9.652
8.834
9.652
141,567
+0.76(+8.58%)
Jul 07, 2003
8.637
8.974
8.637
8.890
174,730
-0.10(-1.06%)
Jul 03, 2003
8.839
9.024
8.839
8.985
29,062
-0.02(-0.19%)
Jul 02, 2003
8.889
9.058
8.839
9.002
23,356
+0.11(+1.27%)
Jul 01, 2003
9.080
9.080
8.559
8.889
164,032
-0.17(-1.86%)
Jun 30, 2003
9.120
9.394
8.856
9.058
747,108
-0.28(-3.00%)
Jun 27, 2003
9.535
9.675
9.153
9.338
188,318
+0.11(+1.22%)
Jun 26, 2003
9.804
9.899
9.030
9.226
188,815
-0.45(-4.69%)
Jun 25, 2003
9.983
9.983
9.630
9.681
65,791
-0.03(-0.29%)
Jun 24, 2003
9.871
10.10
9.675
9.709
131,226
-0.11(-1.14%)
Jun 23, 2003
9.619
10.10
9.580
9.821
192,916
+0.25(+2.58%)
Jun 20, 2003
9.983
9.983
9.484
9.574
57,233
-0.52(-5.17%)
Jun 19, 2003
10.07
10.10
9.563
10.10
76,667
+0.06(+0.61%)
Jun 18, 2003
10.10
10.10
9.507
10.03
76,489
-0.06(-0.61%)
Jun 17, 2003
10.07
10.12
9.922
10.10
79,876
+0.03(+0.28%)
Jun 16, 2003
9.619
10.22
9.591
10.07
170,273
+0.58(+6.15%)
Jun 13, 2003
9.338
9.591
9.338
9.484
47,961
+0.06(+0.59%)
Jun 12, 2003
9.636
9.636
9.310
9.428
73,101
-0.00(-0.01%)
Jun 11, 2003
9.535
9.580
9.249
9.429
117,140
-0.10(-1.05%)
Jun 10, 2003
9.692
9.731
9.187
9.529
107,512
+0.20(+2.10%)
Jun 09, 2003
8.778
9.630
8.761
9.333
281,529
+0.57(+6.53%)
Jun 06, 2003
8.974
8.974
8.665
8.761
42,434
-0.22(-2.50%)
Jun 05, 2003
8.441
9.002
8.391
8.985
95,923
+0.37(+4.30%)
Jun 04, 2003
9.080
9.080
8.615
8.615
108,582
-0.33(-3.64%)
Jun 03, 2003
8.963
9.086
8.710
8.940
120,884
+0.08(+0.89%)
Jun 02, 2003
9.052
9.086
8.469
8.862
220,196
+0.02(+0.25%)
May 30, 2003
9.136
9.136
8.637
8.839
113,574
+0.08(+0.90%)
May 29, 2003
8.133
9.108
7.919
8.761
392,786
+1.00(+12.94%)
May 28, 2003
7.858
8.015
7.588
7.757
364,616
-0.30(-3.76%)
May 27, 2003
8.194
8.677
7.914
8.060
304,173
-0.74(-8.41%)
May 23, 2003
8.643
9.058
8.643
8.800
103,411
-0.22(-2.43%)
May 22, 2003
8.531
9.198
8.531
9.019
107,869
+0.33(+3.74%)
May 21, 2003
8.974
9.226
8.475
8.693
245,335
-0.59(-6.40%)
May 20, 2003
9.165
9.310
8.385
9.288
242,126
+0.12(+1.35%)
May 19, 2003
9.552
9.692
8.133
9.165
374,778
-0.93(-9.17%)
May 16, 2003
10.22
10.54
9.905
10.09
65,613
-0.35(-3.38%)
May 15, 2003
10.47
10.66
10.22
10.44
110,187
-0.10(-0.96%)
May 14, 2003
10.57
10.65
10.36
10.54
153,334
-0.01(-0.11%)
May 13, 2003
10.23
10.60
10.15
10.56
225,188
+0.33(+3.18%)
May 12, 2003
10.22
10.33
9.995
10.23
155,652
+0.24(+2.41%)
May 09, 2003
9.114
9.989
9.114
9.989
148,164
+0.60(+6.39%)
May 08, 2003
9.697
9.972
9.030
9.389
317,367
-0.70(-6.90%)
May 07, 2003
10.62
10.69
9.501
10.08
358,197
-0.54(-5.12%)
May 06, 2003
10.84
10.90
10.58
10.63
138,892
-0.25(-2.32%)
May 05, 2003
10.63
10.89
10.59
10.88
263,165
+0.49(+4.70%)
May 02, 2003
10.30
10.66
10.06
10.39
103,590
+0.11(+1.09%)
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
.