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
UNCHANGED
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 (%)
Jul 31, 2003
8.001
8.528
8.001
8.208
24,452
+0.06(+0.73%)
Jul 30, 2003
7.941
8.539
7.941
8.148
69,680
-0.45(-5.25%)
Jul 29, 2003
8.267
8.654
8.267
8.599
44,492
+0.17(+2.00%)
Jul 28, 2003
8.246
8.496
8.159
8.431
95,604
+0.18(+2.24%)
Jul 25, 2003
8.300
8.333
8.240
8.246
82,366
-0.10(-1.17%)
Jul 24, 2003
8.811
8.833
7.832
8.344
110,128
-0.53(-5.95%)
Jul 23, 2003
8.528
8.909
8.441
8.871
72,622
+0.33(+3.89%)
Jul 22, 2003
8.409
8.567
8.360
8.539
58,649
+0.14(+1.62%)
Jul 21, 2003
8.186
8.420
8.175
8.403
104,061
+0.20(+2.39%)
Jul 18, 2003
8.159
8.240
7.887
8.208
72,990
-0.01(-0.07%)
Jul 17, 2003
9.187
9.246
7.723
8.213
311,633
-1.25(-13.22%)
Jul 16, 2003
9.437
9.654
9.437
9.464
87,146
-0.18(-1.92%)
Jul 15, 2003
9.415
9.649
9.333
9.649
97,994
+0.27(+2.84%)
Jul 14, 2003
9.350
9.382
9.083
9.382
175,213
+0.38(+4.23%)
Jul 11, 2003
8.719
9.149
8.719
9.002
96,339
-0.03(-0.36%)
Jul 10, 2003
9.268
9.285
8.866
9.034
111,048
-0.29(-3.15%)
Jul 09, 2003
9.382
9.513
9.127
9.328
172,455
-0.03(-0.35%)
Jul 08, 2003
8.697
9.361
8.567
9.361
145,980
+0.74(+8.58%)
Jul 07, 2003
8.376
8.703
8.376
8.621
180,177
-0.09(-1.06%)
Jul 03, 2003
8.572
8.751
8.572
8.713
29,968
-0.02(-0.19%)
Jul 02, 2003
8.620
8.784
8.572
8.730
24,084
+0.11(+1.27%)
Jul 01, 2003
8.806
8.806
8.300
8.620
169,146
-0.16(-1.86%)
Jun 30, 2003
8.844
9.110
8.588
8.784
770,397
-0.27(-3.00%)
Jun 27, 2003
9.246
9.382
8.877
9.056
194,188
+0.11(+1.22%)
Jun 26, 2003
9.508
9.600
8.757
8.947
194,701
-0.44(-4.69%)
Jun 25, 2003
9.682
9.682
9.339
9.388
67,842
-0.03(-0.29%)
Jun 24, 2003
9.573
9.790
9.382
9.415
135,316
-0.11(-1.14%)
Jun 23, 2003
9.328
9.790
9.290
9.524
198,930
+0.24(+2.58%)
Jun 20, 2003
9.682
9.682
9.197
9.285
59,017
-0.51(-5.17%)
Jun 19, 2003
9.769
9.790
9.274
9.790
79,057
+0.06(+0.61%)
Jun 18, 2003
9.790
9.790
9.219
9.731
78,873
-0.06(-0.61%)
Jun 17, 2003
9.769
9.818
9.622
9.790
82,366
+0.03(+0.28%)
Jun 16, 2003
9.328
9.910
9.301
9.763
175,580
+0.57(+6.15%)
Jun 13, 2003
9.056
9.301
9.056
9.197
49,456
+0.05(+0.59%)
Jun 12, 2003
9.344
9.344
9.029
9.143
75,380
-0.00(-0.01%)
Jun 11, 2003
9.246
9.290
8.969
9.144
120,792
-0.10(-1.05%)
Jun 10, 2003
9.399
9.437
8.909
9.241
110,864
+0.19(+2.10%)
Jun 09, 2003
8.512
9.339
8.496
9.051
290,306
+0.55(+6.53%)
Jun 06, 2003
8.703
8.703
8.403
8.496
43,757
-0.22(-2.50%)
Jun 05, 2003
8.186
8.730
8.137
8.713
98,913
+0.36(+4.30%)
Jun 04, 2003
8.806
8.806
8.354
8.354
111,967
-0.32(-3.64%)
Jun 03, 2003
8.692
8.811
8.447
8.670
124,653
+0.08(+0.89%)
Jun 02, 2003
8.779
8.811
8.213
8.594
227,060
+0.02(+0.25%)
May 30, 2003
8.860
8.860
8.376
8.572
117,115
+0.08(+0.90%)
May 29, 2003
7.887
8.833
7.680
8.496
405,031
+0.97(+12.94%)
May 28, 2003
7.620
7.772
7.359
7.522
375,982
-0.29(-3.76%)
May 27, 2003
7.947
8.414
7.675
7.816
313,655
-0.72(-8.41%)
May 23, 2003
8.382
8.784
8.382
8.534
106,635
-0.21(-2.43%)
May 22, 2003
8.273
8.920
8.273
8.746
111,231
+0.32(+3.74%)
May 21, 2003
8.703
8.947
8.218
8.431
252,983
-0.58(-6.40%)
May 20, 2003
8.887
9.029
8.131
9.007
249,674
+0.12(+1.35%)
May 19, 2003
9.263
9.399
7.887
8.887
386,461
-0.90(-9.17%)
May 16, 2003
9.915
10.23
9.605
9.785
67,658
-0.34(-3.38%)
May 15, 2003
10.15
10.33
9.910
10.13
113,621
-0.10(-0.96%)
May 14, 2003
10.25
10.32
10.05
10.23
158,114
-0.01(-0.11%)
May 13, 2003
9.921
10.28
9.845
10.24
232,208
+0.32(+3.18%)
May 12, 2003
9.910
10.01
9.692
9.921
160,504
+0.23(+2.41%)
May 09, 2003
8.839
9.687
8.839
9.687
152,782
+0.58(+6.39%)
May 08, 2003
9.404
9.671
8.757
9.105
327,260
-0.67(-6.90%)
May 07, 2003
10.30
10.37
9.214
9.779
369,363
-0.53(-5.12%)
May 06, 2003
10.51
10.57
10.26
10.31
143,222
-0.24(-2.31%)
May 05, 2003
10.31
10.56
10.27
10.55
271,369
+0.47(+4.70%)
May 02, 2003
9.986
10.33
9.752
10.08
106,819
+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
.