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
+0.74 (+0.78%)
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 (%)
Mar 31, 2003
8.050
8.050
7.805
7.805
70,967
-0.24(-2.97%)
Mar 28, 2003
7.615
8.131
7.615
8.044
174,110
+0.30(+3.94%)
Mar 27, 2003
7.071
7.783
7.071
7.740
13,660,379
+0.53(+7.32%)
Mar 26, 2003
7.120
7.212
7.060
7.212
27,907
+0.11(+1.61%)
Mar 25, 2003
7.065
7.098
7.033
7.098
41,358
+0.05(+0.77%)
Mar 24, 2003
6.989
7.044
6.919
7.044
21,143
+0.14(+1.97%)
Mar 21, 2003
6.984
6.984
6.853
6.908
1,378,907
-0.05(-0.78%)
Mar 20, 2003
7.000
7.082
6.962
6.962
5,147
-0.08(-1.07%)
Mar 19, 2003
6.853
7.076
6.853
7.038
12,207
-0.03(-0.47%)
Mar 18, 2003
6.989
7.098
6.614
7.071
81,908
+0.05(+0.78%)
Mar 17, 2003
7.158
7.305
6.940
7.016
44,406
-0.27(-3.66%)
Mar 14, 2003
7.321
7.321
6.924
7.283
90,456
-0.04(-0.52%)
Mar 13, 2003
7.288
7.348
7.163
7.321
62,510
-0.02(-0.22%)
Mar 12, 2003
7.365
7.365
7.261
7.337
30,100
-0.04(-0.59%)
Mar 11, 2003
7.065
7.408
6.989
7.381
54,604
+0.26(+3.67%)
Mar 10, 2003
7.125
7.169
6.810
7.120
73,174
-0.02(-0.23%)
Mar 07, 2003
7.343
7.408
7.131
7.136
40,815
-0.26(-3.53%)
Mar 06, 2003
7.343
7.479
7.152
7.397
55,891
+0.05(+0.74%)
Mar 05, 2003
7.114
7.397
7.103
7.343
43,389
+0.16(+2.27%)
Mar 04, 2003
7.332
7.408
7.103
7.180
71,887
-0.16(-2.22%)
Mar 03, 2003
7.310
7.424
7.180
7.343
35,116
+0.11(+1.50%)
Feb 28, 2003
7.180
7.316
7.093
7.234
16,914
+0.11(+1.53%)
Feb 27, 2003
7.109
7.180
6.995
7.125
51,846
+0.03(+0.38%)
Feb 26, 2003
7.114
7.169
7.044
7.098
70,967
-0.02(-0.31%)
Feb 25, 2003
7.142
7.190
7.027
7.120
63,062
+0.05(+0.69%)
Feb 24, 2003
7.071
7.343
6.951
7.071
171,168
+0.00(+0.00%)
Feb 21, 2003
6.728
7.071
6.668
7.071
130,720
+0.36(+5.35%)
Feb 20, 2003
6.799
6.799
6.570
6.712
45,595
-0.02(-0.32%)
Feb 19, 2003
6.364
6.744
6.320
6.733
81,263
+0.40(+6.35%)
Feb 18, 2003
6.337
6.391
6.288
6.331
81,263
-0.09(-1.44%)
Feb 14, 2003
6.326
6.434
6.326
6.424
24,084
+0.12(+1.90%)
Feb 13, 2003
6.201
6.342
6.119
6.304
74,277
+0.01(+0.18%)
Feb 12, 2003
6.641
6.761
6.070
6.292
143,774
-0.32(-4.78%)
Feb 11, 2003
6.935
6.935
6.592
6.608
44,676
-0.27(-3.95%)
Feb 10, 2003
7.131
7.201
6.483
6.880
147,818
-0.30(-4.17%)
Feb 07, 2003
7.294
7.365
7.152
7.180
41,551
-0.16(-2.22%)
Feb 06, 2003
7.457
7.457
7.343
7.343
23,349
-0.10(-1.39%)
Feb 05, 2003
7.305
7.457
7.218
7.446
178,522
+0.04(+0.51%)
Feb 04, 2003
7.441
7.582
7.250
7.408
243,423
-0.04(-0.51%)
Feb 03, 2003
7.609
7.778
7.343
7.446
250,777
-0.01(-0.07%)
Jan 31, 2003
6.962
7.517
6.946
7.452
210,880
+0.45(+6.37%)
Jan 30, 2003
6.989
7.098
6.935
7.006
21,510
+0.01(+0.08%)
Jan 29, 2003
7.016
7.071
6.701
7.000
163,814
-0.04(-0.62%)
Jan 28, 2003
6.728
7.054
6.712
7.044
145,428
+0.32(+4.69%)
Jan 27, 2003
6.962
6.989
6.543
6.728
118,034
-0.26(-3.74%)
Jan 24, 2003
6.842
7.016
6.717
6.989
113,805
+0.17(+2.55%)
Jan 23, 2003
6.744
6.826
6.663
6.815
59,936
+0.01(+0.08%)
Jan 22, 2003
6.282
6.853
6.282
6.810
287,732
+0.57(+9.06%)
Jan 21, 2003
6.636
6.636
5.929
6.244
247,284
+0.56(+9.86%)
Jan 17, 2003
5.891
6.092
5.510
5.684
29,968
-0.26(-4.39%)
Jan 16, 2003
6.027
6.027
5.901
5.945
5,699
-0.15(-2.41%)
Jan 15, 2003
6.108
6.201
5.874
6.092
26,658
+0.05(+0.90%)
Jan 14, 2003
6.005
6.152
5.716
6.037
70,232
+0.05(+0.82%)
Jan 13, 2003
6.114
6.315
5.929
5.988
64,900
+0.22(+3.77%)
Jan 10, 2003
5.711
5.836
5.668
5.771
21,878
+0.02(+0.35%)
Jan 09, 2003
5.712
5.765
5.662
5.751
7,354
-0.08(-1.37%)
Jan 08, 2003
5.711
5.880
5.700
5.831
31,071
-0.01(-0.18%)
Jan 07, 2003
5.700
5.961
5.700
5.841
57,178
+0.15(+2.58%)
Jan 06, 2003
5.472
5.776
5.439
5.694
34,196
+0.26(+4.69%)
Jan 03, 2003
5.439
5.472
5.412
5.439
47,066
-0.01(-0.11%)
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
.