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
)
99.80
-1.83 (-1.80%)
Streaming Delayed Price
Updated: 2:57 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 (%)
May 30, 2003
9.137
9.137
8.638
8.840
113,568
+0.08(+0.90%)
May 29, 2003
8.133
9.109
7.920
8.761
392,764
+1.00(+12.94%)
May 28, 2003
7.858
8.015
7.589
7.757
364,594
-0.30(-3.76%)
May 27, 2003
8.195
8.677
7.914
8.060
304,155
-0.74(-8.41%)
May 23, 2003
8.643
9.058
8.643
8.800
103,405
-0.22(-2.43%)
May 22, 2003
8.531
9.199
8.531
9.019
107,863
+0.33(+3.74%)
May 21, 2003
8.974
9.227
8.475
8.694
245,321
-0.59(-6.40%)
May 20, 2003
9.165
9.311
8.385
9.288
242,112
+0.12(+1.35%)
May 19, 2003
9.552
9.692
8.133
9.165
374,757
-0.93(-9.17%)
May 16, 2003
10.23
10.54
9.905
10.09
65,609
-0.35(-3.38%)
May 15, 2003
10.47
10.66
10.22
10.44
110,180
-0.10(-0.96%)
May 14, 2003
10.57
10.65
10.37
10.54
153,325
-0.01(-0.11%)
May 13, 2003
10.23
10.60
10.15
10.56
225,175
+0.33(+3.18%)
May 12, 2003
10.22
10.33
9.995
10.23
155,643
+0.24(+2.41%)
May 09, 2003
9.115
9.990
9.115
9.990
148,155
+0.60(+6.39%)
May 08, 2003
9.698
9.973
9.030
9.389
317,349
-0.70(-6.90%)
May 07, 2003
10.62
10.69
9.502
10.08
358,176
-0.54(-5.12%)
May 06, 2003
10.84
10.90
10.58
10.63
138,884
-0.25(-2.31%)
May 05, 2003
10.63
10.89
10.60
10.88
263,150
+0.49(+4.70%)
May 02, 2003
10.30
10.66
10.06
10.39
103,584
+0.11(+1.09%)
May 01, 2003
10.56
10.66
10.28
10.28
118,025
-0.26(-2.50%)
Apr 30, 2003
10.88
10.88
10.26
10.54
282,761
-0.22(-2.04%)
Apr 29, 2003
10.09
10.77
9.681
10.76
562,135
+0.76(+7.57%)
Apr 28, 2003
9.625
10.07
9.199
10.01
430,738
+0.42(+4.33%)
Apr 25, 2003
9.591
9.591
9.395
9.591
116,599
-0.08(-0.87%)
Apr 24, 2003
9.199
9.675
9.143
9.675
193,440
+0.48(+5.18%)
Apr 23, 2003
9.479
9.619
9.002
9.199
281,156
-0.28(-2.96%)
Apr 22, 2003
9.675
9.816
9.087
9.479
254,592
-0.08(-0.82%)
Apr 21, 2003
9.120
10.01
9.087
9.558
412,018
+0.58(+6.50%)
Apr 17, 2003
8.694
9.092
8.638
8.974
177,216
+0.33(+3.83%)
Apr 16, 2003
8.694
8.694
8.481
8.643
82,011
-0.02(-0.26%)
Apr 15, 2003
8.694
8.694
8.419
8.666
63,826
+0.08(+0.98%)
Apr 14, 2003
8.638
8.638
8.520
8.582
77,732
+0.03(+0.39%)
Apr 11, 2003
8.638
8.638
8.464
8.548
40,649
-0.01(-0.07%)
Apr 10, 2003
8.357
8.632
8.245
8.554
73,275
-0.08(-0.97%)
Apr 09, 2003
8.668
8.750
8.582
8.638
62,400
-0.06(-0.65%)
Apr 08, 2003
8.739
8.862
8.666
8.694
55,090
-0.07(-0.77%)
Apr 07, 2003
8.879
8.879
8.335
8.761
220,718
-0.03(-0.32%)
Apr 04, 2003
8.301
8.806
8.234
8.789
164,201
+0.52(+6.33%)
Apr 03, 2003
8.240
8.273
8.133
8.266
43,680
+0.07(+0.80%)
Apr 02, 2003
8.240
8.273
8.077
8.200
41,005
+0.01(+0.14%)
Apr 01, 2003
8.021
8.268
8.021
8.189
75,058
+0.14(+1.74%)
Mar 31, 2003
8.301
8.301
8.049
8.049
68,818
-0.25(-2.97%)
Mar 28, 2003
7.853
8.385
7.853
8.296
168,836
+0.31(+3.94%)
Mar 27, 2003
7.292
8.026
7.292
7.982
13,246,647
+0.54(+7.32%)
Mar 26, 2003
7.342
7.437
7.280
7.437
27,062
+0.12(+1.61%)
Mar 25, 2003
7.286
7.320
7.252
7.320
40,105
+0.06(+0.77%)
Mar 24, 2003
7.208
7.264
7.135
7.264
20,502
+0.14(+1.97%)
Mar 21, 2003
7.202
7.202
7.067
7.123
1,337,144
-0.06(-0.78%)
Mar 20, 2003
7.219
7.303
7.179
7.179
4,992
-0.08(-1.07%)
Mar 19, 2003
7.067
7.297
7.067
7.257
11,838
-0.03(-0.47%)
Mar 18, 2003
7.208
7.320
6.821
7.292
79,428
+0.06(+0.78%)
Mar 17, 2003
7.381
7.533
7.157
7.236
43,061
-0.27(-3.66%)
Mar 14, 2003
7.550
7.550
7.140
7.510
87,716
-0.04(-0.52%)
Mar 13, 2003
7.516
7.578
7.387
7.550
60,617
-0.02(-0.22%)
Mar 12, 2003
7.595
7.595
7.488
7.566
29,188
-0.04(-0.59%)
Mar 11, 2003
7.286
7.639
7.208
7.611
52,950
+0.27(+3.67%)
Mar 10, 2003
7.348
7.393
7.022
7.342
70,957
-0.02(-0.23%)
Mar 07, 2003
7.572
7.639
7.353
7.359
39,579
-0.27(-3.53%)
Mar 06, 2003
7.572
7.712
7.376
7.628
54,198
+0.06(+0.74%)
Mar 05, 2003
7.337
7.628
7.325
7.572
42,075
+0.17(+2.27%)
Mar 04, 2003
7.561
7.639
7.325
7.404
69,709
-0.17(-2.22%)
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
.