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 (%)
Apr 30, 2003
10.55
10.55
9.953
10.22
291,610
-0.21(-2.04%)
Apr 29, 2003
9.784
10.44
9.387
10.44
579,726
+0.73(+7.57%)
Apr 28, 2003
9.333
9.768
8.920
9.703
444,218
+0.40(+4.33%)
Apr 25, 2003
9.300
9.300
9.110
9.300
120,247
-0.08(-0.87%)
Apr 24, 2003
8.920
9.382
8.865
9.382
199,493
+0.46(+5.18%)
Apr 23, 2003
9.192
9.327
8.729
8.920
289,955
-0.27(-2.96%)
Apr 22, 2003
9.382
9.518
8.811
9.192
262,559
-0.08(-0.82%)
Apr 21, 2003
8.843
9.708
8.811
9.268
424,912
+0.57(+6.50%)
Apr 17, 2003
8.430
8.816
8.376
8.702
182,761
+0.32(+3.83%)
Apr 16, 2003
8.430
8.430
8.223
8.381
84,577
-0.02(-0.26%)
Apr 15, 2003
8.430
8.430
8.164
8.403
65,823
+0.08(+0.98%)
Apr 14, 2003
8.376
8.376
8.261
8.321
80,165
+0.03(+0.39%)
Apr 11, 2003
8.376
8.376
8.207
8.289
41,921
-0.01(-0.07%)
Apr 10, 2003
8.104
8.370
7.995
8.294
75,568
-0.08(-0.97%)
Apr 09, 2003
8.405
8.484
8.321
8.376
64,352
-0.05(-0.65%)
Apr 08, 2003
8.474
8.593
8.403
8.430
56,814
-0.07(-0.77%)
Apr 07, 2003
8.610
8.610
8.082
8.495
227,625
-0.03(-0.32%)
Apr 04, 2003
8.049
8.539
7.984
8.523
169,339
+0.51(+6.33%)
Apr 03, 2003
7.990
8.022
7.886
8.015
45,046
+0.06(+0.80%)
Apr 02, 2003
7.990
8.022
7.832
7.951
42,288
+0.01(+0.14%)
Apr 01, 2003
7.777
8.017
7.777
7.941
77,407
+0.14(+1.74%)
Mar 31, 2003
8.049
8.049
7.805
7.805
70,971
-0.24(-2.97%)
Mar 28, 2003
7.614
8.131
7.614
8.044
174,120
+0.30(+3.94%)
Mar 27, 2003
7.070
7.783
7.070
7.739
13,661,177
+0.53(+7.32%)
Mar 26, 2003
7.119
7.212
7.060
7.212
27,908
+0.11(+1.61%)
Mar 25, 2003
7.065
7.098
7.032
7.098
41,360
+0.05(+0.77%)
Mar 24, 2003
6.989
7.043
6.918
7.043
21,144
+0.14(+1.97%)
Mar 21, 2003
6.983
6.983
6.853
6.907
1,378,988
-0.05(-0.78%)
Mar 20, 2003
7.000
7.081
6.962
6.962
5,148
-0.08(-1.07%)
Mar 19, 2003
6.853
7.076
6.853
7.037
12,208
-0.03(-0.47%)
Mar 18, 2003
6.989
7.098
6.614
7.070
81,913
+0.05(+0.78%)
Mar 17, 2003
7.157
7.304
6.940
7.016
44,408
-0.27(-3.66%)
Mar 14, 2003
7.321
7.321
6.924
7.283
90,461
-0.04(-0.52%)
Mar 13, 2003
7.288
7.348
7.163
7.321
62,514
-0.02(-0.22%)
Mar 12, 2003
7.364
7.364
7.261
7.337
30,102
-0.04(-0.59%)
Mar 11, 2003
7.065
7.408
6.989
7.380
54,607
+0.26(+3.67%)
Mar 10, 2003
7.125
7.168
6.809
7.119
73,178
-0.02(-0.23%)
Mar 07, 2003
7.342
7.408
7.130
7.136
40,818
-0.26(-3.53%)
Mar 06, 2003
7.342
7.478
7.152
7.397
55,894
+0.05(+0.74%)
Mar 05, 2003
7.114
7.397
7.103
7.342
43,392
+0.16(+2.27%)
Mar 04, 2003
7.331
7.408
7.103
7.179
71,891
-0.16(-2.22%)
Mar 03, 2003
7.310
7.424
7.179
7.342
35,118
+0.11(+1.50%)
Feb 28, 2003
7.179
7.315
7.092
7.234
16,915
+0.11(+1.53%)
Feb 27, 2003
7.108
7.179
6.994
7.125
51,849
+0.03(+0.38%)
Feb 26, 2003
7.114
7.168
7.043
7.098
70,971
-0.02(-0.31%)
Feb 25, 2003
7.141
7.190
7.027
7.119
63,065
+0.05(+0.69%)
Feb 24, 2003
7.070
7.342
6.951
7.070
171,178
+0.00(+0.00%)
Feb 21, 2003
6.728
7.070
6.668
7.070
130,728
+0.36(+5.35%)
Feb 20, 2003
6.798
6.798
6.570
6.711
45,598
-0.02(-0.32%)
Feb 19, 2003
6.363
6.744
6.320
6.733
81,268
+0.40(+6.35%)
Feb 18, 2003
6.336
6.391
6.287
6.331
81,268
-0.09(-1.44%)
Feb 14, 2003
6.325
6.434
6.325
6.423
24,086
+0.12(+1.90%)
Feb 13, 2003
6.200
6.342
6.119
6.304
74,281
+0.01(+0.18%)
Feb 12, 2003
6.641
6.760
6.070
6.292
143,782
-0.32(-4.78%)
Feb 11, 2003
6.934
6.934
6.592
6.608
44,679
-0.27(-3.95%)
Feb 10, 2003
7.130
7.201
6.483
6.880
147,827
-0.30(-4.17%)
Feb 07, 2003
7.293
7.364
7.152
7.179
41,553
-0.16(-2.22%)
Feb 06, 2003
7.457
7.457
7.342
7.342
23,350
-0.10(-1.39%)
Feb 05, 2003
7.304
7.457
7.217
7.446
178,533
+0.04(+0.51%)
Feb 04, 2003
7.440
7.582
7.250
7.408
243,437
-0.04(-0.51%)
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
.