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
)
95.52
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
11.70
11.77
11.56
11.57
40,634
-0.08(-0.70%)
Sep 29, 2003
11.69
11.69
11.48
11.65
81,926
+0.23(+2.00%)
Sep 26, 2003
11.94
11.94
11.15
11.42
118,274
-0.35(-2.95%)
Sep 25, 2003
11.58
11.93
10.66
11.77
278,660
+0.24(+2.07%)
Sep 24, 2003
10.87
11.62
10.93
11.53
133,256
+0.66(+6.05%)
Sep 23, 2003
10.61
10.88
10.61
10.87
51,627
+0.23(+2.20%)
Sep 22, 2003
10.74
10.74
10.43
10.64
40,818
-0.02(-0.18%)
Sep 19, 2003
10.49
10.72
10.39
10.66
44,640
+0.17(+1.65%)
Sep 18, 2003
10.66
10.66
10.36
10.48
54,470
+0.04(+0.40%)
Sep 17, 2003
10.06
10.87
10.06
10.44
78,694
+0.38(+3.78%)
Sep 16, 2003
10.12
10.15
10.06
10.06
32,010
+0.00(+0.00%)
Sep 15, 2003
10.08
10.17
9.844
10.06
37,140
-0.02(-0.16%)
Sep 12, 2003
10.08
10.16
10.03
10.08
25,924
+0.02(+0.16%)
Sep 11, 2003
9.926
10.17
9.926
10.06
24,270
-0.03(-0.27%)
Sep 10, 2003
10.01
10.33
10.01
10.09
60,307
+0.02(+0.22%)
Sep 09, 2003
10.00
10.14
9.844
10.07
122,270
+0.02(+0.22%)
Sep 08, 2003
9.556
10.18
9.213
10.05
135,508
+0.31(+3.18%)
Sep 05, 2003
9.257
9.790
9.257
9.735
153,159
+0.47(+5.09%)
Sep 04, 2003
9.109
9.273
9.028
9.264
29,234
+0.04(+0.43%)
Sep 03, 2003
8.941
9.246
8.941
9.224
49,459
+0.29(+3.29%)
Sep 02, 2003
8.974
8.974
8.718
8.930
37,140
-0.01(-0.12%)
Aug 29, 2003
8.827
8.974
8.822
8.941
21,512
+0.10(+1.17%)
Aug 28, 2003
8.958
8.958
8.740
8.838
49,643
-0.03(-0.37%)
Aug 27, 2003
8.974
8.974
8.702
8.871
42,840
-0.07(-0.73%)
Aug 26, 2003
8.838
8.936
8.718
8.936
37,324
+0.18(+2.11%)
Aug 25, 2003
8.425
8.871
8.349
8.751
49,275
+0.35(+4.14%)
Aug 22, 2003
8.533
8.533
8.338
8.403
57,182
-0.03(-0.39%)
Aug 21, 2003
8.457
8.533
8.382
8.436
43,943
+0.06(+0.71%)
Aug 20, 2003
8.115
8.430
8.098
8.376
84,577
+0.35(+4.33%)
Aug 19, 2003
8.202
8.484
7.973
8.028
141,943
+0.56(+7.44%)
Aug 18, 2003
7.288
7.478
7.185
7.472
50,930
+0.18(+2.53%)
Aug 15, 2003
7.217
7.288
7.179
7.288
13,789
+0.21(+2.92%)
Aug 14, 2003
7.195
7.195
6.864
7.081
12,135
-0.02(-0.23%)
Aug 13, 2003
7.070
7.098
6.962
7.098
27,395
+0.11(+1.56%)
Aug 12, 2003
7.125
7.125
6.804
6.989
94,874
-0.05(-0.77%)
Aug 11, 2003
6.804
7.043
6.804
7.043
18,386
+0.24(+3.52%)
Aug 08, 2003
7.032
7.032
6.641
6.804
54,424
-0.08(-1.11%)
Aug 07, 2003
6.809
6.929
6.809
6.880
38,243
-0.04(-0.55%)
Aug 06, 2003
6.907
7.070
6.635
6.918
260,720
+0.12(+1.76%)
Aug 05, 2003
6.858
7.272
6.695
6.798
274,878
-0.38(-5.30%)
Aug 04, 2003
7.364
7.674
6.483
7.179
162,169
-0.18(-2.51%)
Aug 01, 2003
8.126
8.376
7.364
7.364
177,613
-0.84(-10.27%)
Jul 31, 2003
8.000
8.528
8.000
8.207
24,454
+0.06(+0.73%)
Jul 30, 2003
7.941
8.539
7.941
8.147
69,684
-0.45(-5.25%)
Jul 29, 2003
8.267
8.653
8.267
8.599
44,495
+0.17(+2.00%)
Jul 28, 2003
8.245
8.495
8.158
8.430
95,609
+0.18(+2.24%)
Jul 25, 2003
8.300
8.332
8.240
8.245
82,371
-0.10(-1.17%)
Jul 24, 2003
8.811
8.833
7.832
8.343
110,135
-0.53(-5.95%)
Jul 23, 2003
8.528
8.909
8.441
8.871
72,626
+0.33(+3.89%)
Jul 22, 2003
8.408
8.566
8.359
8.539
58,652
+0.14(+1.62%)
Jul 21, 2003
8.185
8.419
8.174
8.403
104,067
+0.20(+2.39%)
Jul 18, 2003
8.158
8.240
7.886
8.207
72,994
-0.01(-0.07%)
Jul 17, 2003
9.186
9.246
7.723
8.213
311,651
-1.25(-13.22%)
Jul 16, 2003
9.436
9.654
9.436
9.463
87,152
-0.18(-1.92%)
Jul 15, 2003
9.415
9.648
9.333
9.648
98,000
+0.27(+2.84%)
Jul 14, 2003
9.349
9.382
9.083
9.382
175,223
+0.38(+4.23%)
Jul 11, 2003
8.718
9.148
8.718
9.001
96,345
-0.03(-0.36%)
Jul 10, 2003
9.268
9.284
8.865
9.034
111,054
-0.29(-3.15%)
Jul 09, 2003
9.382
9.512
9.126
9.327
172,465
-0.03(-0.35%)
Jul 08, 2003
8.697
9.360
8.566
9.360
145,988
+0.74(+8.58%)
Jul 07, 2003
8.376
8.702
8.376
8.620
180,187
-0.09(-1.06%)
Jul 03, 2003
8.572
8.751
8.572
8.713
29,970
-0.02(-0.19%)
Jul 02, 2003
8.620
8.784
8.572
8.729
24,086
+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
.