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
+1.25 (+1.34%)
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 (%)
Aug 29, 2003
8.828
8.974
8.822
8.942
21,510
+0.10(+1.17%)
Aug 28, 2003
8.958
8.958
8.741
8.839
49,640
-0.03(-0.37%)
Aug 27, 2003
8.974
8.974
8.703
8.871
42,838
-0.07(-0.73%)
Aug 26, 2003
8.839
8.936
8.719
8.936
37,322
+0.18(+2.11%)
Aug 25, 2003
8.425
8.871
8.349
8.751
49,272
+0.35(+4.14%)
Aug 22, 2003
8.534
8.534
8.338
8.403
57,178
-0.03(-0.39%)
Aug 21, 2003
8.458
8.534
8.382
8.436
43,941
+0.06(+0.71%)
Aug 20, 2003
8.115
8.431
8.099
8.376
84,573
+0.35(+4.33%)
Aug 19, 2003
8.202
8.485
7.974
8.029
141,935
+0.56(+7.44%)
Aug 18, 2003
7.288
7.479
7.185
7.473
50,927
+0.18(+2.53%)
Aug 15, 2003
7.218
7.288
7.180
7.288
13,789
+0.21(+2.92%)
Aug 14, 2003
7.196
7.196
6.864
7.082
12,134
-0.02(-0.23%)
Aug 13, 2003
7.071
7.098
6.962
7.098
27,394
+0.11(+1.56%)
Aug 12, 2003
7.125
7.125
6.804
6.989
94,868
-0.05(-0.77%)
Aug 11, 2003
6.804
7.044
6.804
7.044
18,385
+0.24(+3.52%)
Aug 08, 2003
7.033
7.033
6.641
6.804
54,420
-0.08(-1.11%)
Aug 07, 2003
6.810
6.929
6.810
6.880
38,241
-0.04(-0.55%)
Aug 06, 2003
6.908
7.071
6.636
6.919
260,705
+0.12(+1.76%)
Aug 05, 2003
6.859
7.272
6.696
6.799
274,862
-0.38(-5.30%)
Aug 04, 2003
7.365
7.675
6.483
7.180
162,159
-0.18(-2.51%)
Aug 01, 2003
8.126
8.376
7.365
7.365
177,603
-0.84(-10.27%)
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%)
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
.