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
)
105.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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 (%)
Sep 30, 2003
12.07
12.14
11.92
11.93
39,403
-0.08(-0.70%)
Sep 29, 2003
12.06
12.06
11.83
12.01
79,445
+0.24(+2.00%)
Sep 26, 2003
12.32
12.32
11.50
11.78
114,692
-0.36(-2.95%)
Sep 25, 2003
11.95
12.31
10.99
12.14
270,220
+0.25(+2.07%)
Sep 24, 2003
11.21
11.99
11.27
11.89
129,220
+0.68(+6.05%)
Sep 23, 2003
10.94
11.22
10.94
11.21
50,063
+0.24(+2.20%)
Sep 22, 2003
11.07
11.07
10.75
10.97
39,581
-0.02(-0.18%)
Sep 19, 2003
10.82
11.05
10.72
10.99
43,288
+0.18(+1.65%)
Sep 18, 2003
10.99
10.99
10.68
10.81
52,820
+0.04(+0.40%)
Sep 17, 2003
10.38
11.21
10.38
10.77
76,310
+0.39(+3.78%)
Sep 16, 2003
10.44
10.47
10.38
10.38
31,041
+0.00(+0.00%)
Sep 15, 2003
10.40
10.48
10.15
10.38
36,015
-0.02(-0.16%)
Sep 12, 2003
10.39
10.48
10.35
10.39
25,139
+0.02(+0.16%)
Sep 11, 2003
10.24
10.49
10.24
10.38
23,535
-0.03(-0.27%)
Sep 10, 2003
10.32
10.66
10.32
10.40
58,481
+0.02(+0.22%)
Sep 09, 2003
10.31
10.45
10.15
10.38
118,567
+0.02(+0.22%)
Sep 08, 2003
9.854
10.50
9.501
10.36
131,404
+0.32(+3.18%)
Sep 05, 2003
9.546
10.10
9.546
10.04
148,520
+0.49(+5.09%)
Sep 04, 2003
9.394
9.563
9.310
9.553
28,349
+0.04(+0.43%)
Sep 03, 2003
9.221
9.535
9.221
9.512
47,961
+0.30(+3.29%)
Sep 02, 2003
9.254
9.254
8.991
9.209
36,015
-0.01(-0.12%)
Aug 29, 2003
9.103
9.254
9.097
9.221
20,860
+0.11(+1.17%)
Aug 28, 2003
9.237
9.237
9.013
9.114
48,140
-0.03(-0.37%)
Aug 27, 2003
9.254
9.254
8.974
9.148
41,543
-0.07(-0.73%)
Aug 26, 2003
9.114
9.215
8.991
9.215
36,194
+0.19(+2.11%)
Aug 25, 2003
8.688
9.148
8.609
9.024
47,783
+0.36(+4.14%)
Aug 22, 2003
8.800
8.800
8.598
8.665
55,450
-0.03(-0.39%)
Aug 21, 2003
8.721
8.800
8.643
8.699
42,612
+0.06(+0.71%)
Aug 20, 2003
8.368
8.693
8.351
8.637
82,016
+0.36(+4.33%)
Aug 19, 2003
8.458
8.749
8.222
8.279
137,644
+0.57(+7.44%)
Aug 18, 2003
7.516
7.712
7.409
7.706
49,388
+0.19(+2.53%)
Aug 15, 2003
7.443
7.516
7.403
7.516
13,372
+0.21(+2.92%)
Aug 14, 2003
7.420
7.420
7.078
7.302
11,767
-0.02(-0.23%)
Aug 13, 2003
7.291
7.319
7.179
7.319
26,566
+0.11(+1.56%)
Aug 12, 2003
7.347
7.347
7.016
7.207
92,000
-0.06(-0.77%)
Aug 11, 2003
7.016
7.263
7.016
7.263
17,829
+0.25(+3.52%)
Aug 08, 2003
7.252
7.252
6.848
7.016
52,775
-0.08(-1.11%)
Aug 07, 2003
7.022
7.145
7.022
7.095
37,085
-0.04(-0.55%)
Aug 06, 2003
7.123
7.291
6.843
7.134
252,824
+0.12(+1.76%)
Aug 05, 2003
7.072
7.499
6.904
7.011
266,553
-0.39(-5.30%)
Aug 04, 2003
7.594
7.914
6.686
7.403
157,257
-0.19(-2.51%)
Aug 01, 2003
8.379
8.637
7.594
7.594
172,234
-0.87(-10.27%)
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%)
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
.