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 (%)
Oct 31, 2002
4.351
4.362
4.330
4.351
27,651
+0.11(+2.56%)
Oct 30, 2002
4.351
4.351
4.242
4.242
5,147
+0.09(+2.23%)
Oct 29, 2002
4.068
4.340
4.003
4.150
102,958
+0.13(+3.25%)
Oct 28, 2002
4.014
4.020
4.014
4.019
20,407
-0.03(-0.67%)
Oct 25, 2002
4.052
4.052
4.047
4.047
919
+0.07(+1.64%)
Oct 24, 2002
3.992
4.063
3.976
3.981
17,282
-0.01(-0.27%)
Oct 23, 2002
4.062
4.062
3.981
3.992
5,975
+0.04(+0.96%)
Oct 22, 2002
3.998
3.998
3.943
3.954
4,964
+0.00(+0.00%)
Oct 21, 2002
3.927
4.030
3.911
3.954
25,188
+0.03(+0.83%)
Oct 18, 2002
3.889
3.943
3.889
3.922
13,789
+0.05(+1.41%)
Oct 17, 2002
3.872
3.927
3.867
3.867
5,147
+0.01(+0.28%)
Oct 16, 2002
3.813
3.856
3.813
3.856
6,618
+0.08(+2.01%)
Oct 15, 2002
3.780
3.780
3.780
3.780
3,309
+0.04(+1.16%)
Oct 14, 2002
3.737
3.737
3.737
3.737
551
-0.02(-0.43%)
Oct 11, 2002
3.655
3.807
3.644
3.753
49,456
+0.11(+2.99%)
Oct 10, 2002
3.590
3.644
3.563
3.644
7,538
+0.08(+2.29%)
Oct 09, 2002
3.563
3.563
3.563
3.563
183
-0.03(-0.91%)
Oct 08, 2002
3.590
3.595
3.590
3.595
1,838
+0.01(+0.15%)
Oct 07, 2002
3.590
3.590
3.590
3.590
2,022
-0.10(-2.65%)
Oct 04, 2002
3.693
3.693
3.563
3.688
4,596
+0.00(+0.01%)
Oct 03, 2002
3.590
3.687
3.590
3.687
4,596
-0.01(-0.31%)
Oct 02, 2002
3.590
3.699
3.399
3.699
8,273
+0.11(+3.03%)
Oct 01, 2002
3.557
3.590
3.535
3.590
14,432
+0.00(+0.00%)
Sep 30, 2002
3.590
3.590
3.590
3.590
0
+0.00(+0.00%)
Sep 27, 2002
3.590
3.590
3.590
3.590
183
+0.05(+1.54%)
Sep 26, 2002
3.617
3.617
3.535
3.535
5,699
-0.09(-2.40%)
Sep 25, 2002
3.622
3.622
3.622
3.622
1,286
+0.01(+0.15%)
Sep 24, 2002
3.639
3.639
3.617
3.617
8,641
-0.02(-0.60%)
Sep 23, 2002
3.639
3.639
3.639
3.639
367
+0.00(+0.00%)
Sep 20, 2002
3.639
3.639
3.639
3.639
3,677
-0.05(-1.47%)
Sep 19, 2002
3.628
3.693
3.628
3.693
1,103
+0.07(+1.80%)
Sep 18, 2002
3.633
3.633
3.628
3.628
1,286
+0.00(+0.00%)
Sep 17, 2002
3.753
3.780
3.622
3.628
39,896
-0.13(-3.47%)
Sep 16, 2002
3.758
3.758
3.758
3.758
183
+0.03(+0.73%)
Sep 13, 2002
3.731
3.731
3.731
3.731
919
-0.02(-0.56%)
Sep 12, 2002
3.752
3.752
3.752
3.752
919
+0.04(+1.14%)
Sep 11, 2002
3.710
3.710
3.710
3.710
183
-0.03(-0.86%)
Sep 10, 2002
3.737
3.742
3.737
3.742
1,654
-0.03(-0.87%)
Sep 09, 2002
3.775
3.775
3.775
3.775
1,838
+0.00(+0.01%)
Sep 06, 2002
3.775
3.775
3.775
3.775
0
+0.00(+0.00%)
Sep 05, 2002
3.775
3.775
3.775
3.775
1,838
-0.01(-0.14%)
Sep 04, 2002
3.780
3.807
3.775
3.780
67,474
-0.02(-0.43%)
Sep 03, 2002
3.780
3.796
3.780
3.796
8,641
+0.05(+1.31%)
Aug 30, 2002
3.595
3.802
3.595
3.748
4,596
+0.14(+3.92%)
Aug 29, 2002
3.617
3.666
3.601
3.606
28,129
-0.07(-1.78%)
Aug 28, 2002
3.671
3.671
3.671
3.671
3,309
-0.02(-0.44%)
Aug 27, 2002
3.742
3.753
3.682
3.688
11,766
-0.06(-1.60%)
Aug 26, 2002
3.807
3.807
3.748
3.748
606,719
-0.03(-0.85%)
Aug 23, 2002
3.579
3.807
3.579
3.780
51,111
+0.26(+7.24%)
Aug 22, 2002
3.530
3.531
3.525
3.525
7,905
-0.07(-1.82%)
Aug 21, 2002
3.589
3.590
3.589
3.590
367
+0.05(+1.54%)
Aug 20, 2002
3.541
3.541
3.535
3.535
7,170
-0.03(-0.93%)
Aug 16, 2002
3.449
3.590
3.449
3.569
10,479
+0.08(+2.36%)
Aug 15, 2002
3.487
3.508
3.486
3.486
49,456
-0.02(-0.61%)
Aug 14, 2002
3.465
3.508
3.465
3.508
4,228
-0.03(-0.78%)
Aug 13, 2002
3.535
3.535
3.535
3.535
18,385
+0.08(+2.36%)
Aug 12, 2002
3.459
3.466
3.454
3.454
514,792
+0.00(+0.00%)
Aug 07, 2002
3.329
3.454
3.329
3.454
2,022
+0.08(+2.42%)
Aug 06, 2002
3.383
3.383
3.372
3.372
3,493
-0.05(-1.59%)
Aug 05, 2002
3.427
3.432
3.427
3.427
4,688
-0.06(-1.72%)
Aug 02, 2002
3.486
3.486
3.486
3.486
0
+0.00(+0.00%)
Aug 01, 2002
3.486
3.486
3.486
3.486
0
+0.00(+0.00%)
Jul 31, 2002
3.666
3.666
3.486
3.486
4,964
-0.08(-2.29%)
Jul 30, 2002
3.671
3.671
3.568
3.568
9,192
-0.14(-3.67%)
Jul 29, 2002
3.427
3.704
3.427
3.704
2,390
+0.29(+8.60%)
Jul 26, 2002
3.411
3.427
3.411
3.411
2,941
+0.15(+4.52%)
Jul 25, 2002
3.263
3.266
3.263
3.263
15,443
+0.16(+5.26%)
Jul 24, 2002
3.100
3.263
2.638
3.100
36,035
-0.16(-5.00%)
Jul 23, 2002
3.455
3.455
3.399
3.263
5,515
-0.19(-5.51%)
Jul 22, 2002
3.427
3.535
3.427
3.454
19,488
+0.05(+1.44%)
Jul 19, 2002
3.405
3.405
3.405
3.405
0
-0.02(-0.64%)
Jul 17, 2002
3.372
3.535
3.372
3.427
3,309
-0.22(-6.11%)
Jul 12, 2002
3.650
3.650
3.650
3.650
183
+0.04(+1.21%)
Jul 11, 2002
3.552
3.748
3.242
3.606
17,833
-0.14(-3.77%)
Jul 10, 2002
3.704
3.748
3.704
3.748
2,573
-0.03(-0.86%)
Jul 09, 2002
3.399
3.780
3.399
3.780
5,147
+0.38(+11.20%)
Jul 08, 2002
3.514
3.514
3.399
3.399
919
-0.11(-3.25%)
Jul 05, 2002
3.416
3.530
3.416
3.514
6,251
+0.09(+2.54%)
Jul 04, 2002
3.405
3.508
3.345
3.427
15,995
+0.00(+0.00%)
Jul 03, 2002
3.405
3.508
3.345
3.427
15,995
-0.17(-4.69%)
Jul 02, 2002
3.617
3.617
3.595
3.595
5,147
-0.08(-2.22%)
Jul 01, 2002
3.682
3.683
3.677
3.677
8,273
-0.13(-3.29%)
Jun 28, 2002
3.780
3.802
3.699
3.802
3,125
+0.00(+0.00%)
Jun 27, 2002
3.802
3.802
3.802
3.802
183
+0.10(+2.79%)
Jun 26, 2002
3.780
3.780
3.699
3.699
2,573
-0.12(-3.13%)
Jun 25, 2002
3.813
3.824
3.813
3.818
8,273
+0.00(+0.00%)
Jun 21, 2002
3.813
3.813
3.813
3.818
19,856
-0.05(-1.40%)
Jun 20, 2002
3.889
3.889
3.867
3.873
23,901
-0.02(-0.42%)
Jun 19, 2002
3.862
3.943
3.780
3.889
19,856
-0.01(-0.14%)
Jun 18, 2002
3.862
3.894
3.862
3.894
12,318
+0.03(+0.85%)
Jun 17, 2002
3.862
3.894
3.862
3.862
7,721
+0.02(+0.50%)
Jun 14, 2002
3.835
3.843
3.835
3.843
551
-0.04(-1.04%)
Jun 12, 2002
3.813
3.883
3.813
3.883
1,838
+0.02(+0.55%)
Jun 11, 2002
3.845
3.911
3.807
3.862
33,461
+0.02(+0.57%)
Jun 10, 2002
3.807
3.856
3.807
3.840
58,649
+0.04(+1.00%)
Jun 07, 2002
3.753
3.802
3.753
3.802
2,206
-0.01(-0.14%)
Jun 06, 2002
3.753
3.807
3.747
3.807
28,865
+0.06(+1.52%)
Jun 05, 2002
3.731
3.807
3.699
3.750
37,138
-0.02(-0.65%)
May 31, 2002
3.737
3.775
3.737
3.775
1,654
-0.03(-0.86%)
May 28, 2002
3.807
3.807
3.780
3.807
6,067
+0.00(+0.00%)
May 27, 2002
3.835
3.835
3.780
3.807
13,789
+0.00(+0.00%)
May 24, 2002
3.835
3.835
3.780
3.807
13,789
+0.00(+0.00%)
May 23, 2002
3.753
3.807
3.753
3.807
33,093
+0.05(+1.45%)
May 22, 2002
3.753
3.753
3.753
3.753
735
+0.00(+0.00%)
May 21, 2002
3.753
3.753
3.753
3.753
0
+0.00(+0.00%)
May 20, 2002
3.758
3.780
3.753
3.753
9,008
+0.02(+0.44%)
May 17, 2002
3.737
3.737
3.737
3.737
0
+0.00(+0.00%)
May 16, 2002
3.519
3.699
3.519
3.737
5,883
-0.03(-0.72%)
May 15, 2002
3.655
3.764
3.432
3.764
28,497
+0.11(+2.98%)
May 14, 2002
3.552
3.655
3.552
3.655
37,506
+0.13(+3.54%)
May 13, 2002
3.329
3.530
3.329
3.530
1,286
+0.20(+5.87%)
May 10, 2002
3.628
3.628
3.247
3.334
31,439
-0.29(-7.96%)
May 09, 2002
3.589
3.622
3.486
3.622
12,134
-0.01(-0.30%)
May 08, 2002
3.612
3.633
3.568
3.633
10,663
+0.02(+0.60%)
May 07, 2002
3.617
3.617
3.563
3.612
5,515
+0.04(+1.22%)
May 06, 2002
3.584
3.612
3.568
3.568
46,147
-0.02(-0.46%)
May 03, 2002
3.590
3.590
3.584
3.584
5,331
+0.10(+2.97%)
May 02, 2002
3.528
3.590
3.465
3.481
21,143
+0.00(+0.00%)
May 01, 2002
3.481
3.486
3.481
3.481
20,959
+0.02(+0.62%)
Apr 30, 2002
3.514
3.590
3.350
3.459
21,510
+0.08(+2.42%)
Apr 29, 2002
3.383
3.508
3.378
3.378
12,869
+0.02(+0.49%)
Apr 26, 2002
3.427
3.514
3.361
3.361
136,971
-0.12(-3.44%)
Apr 25, 2002
3.481
3.481
3.481
3.481
6,434
-0.05(-1.54%)
Apr 24, 2002
3.584
3.584
3.481
3.535
9,560
-0.02(-0.61%)
Apr 23, 2002
3.650
3.650
3.508
3.557
39,160
-0.09(-2.53%)
Apr 22, 2002
3.720
3.720
3.465
3.650
44,860
-0.07(-1.76%)
Apr 19, 2002
3.835
3.835
3.715
3.715
2,941
-0.09(-2.43%)
Apr 18, 2002
3.802
3.835
3.709
3.807
14,892
+0.07(+1.74%)
Apr 17, 2002
3.753
3.808
3.742
3.742
16,179
+0.03(+0.88%)
Apr 16, 2002
3.742
3.742
3.709
3.709
1,838
-0.02(-0.58%)
Apr 15, 2002
3.753
3.807
3.731
3.731
13,421
-0.02(-0.58%)
Apr 12, 2002
3.807
3.807
3.752
3.753
11,582
-0.01(-0.14%)
Apr 11, 2002
3.799
3.807
3.758
3.758
14,708
+0.01(+0.29%)
Apr 10, 2002
3.693
3.802
3.596
3.748
26,291
+0.16(+4.39%)
Apr 09, 2002
3.666
3.780
3.590
3.590
33,093
+0.03(+0.76%)
Apr 08, 2002
3.465
3.666
3.465
3.563
48,169
+0.03(+0.77%)
Apr 05, 2002
3.399
3.535
3.399
3.535
6,802
+0.16(+4.67%)
Apr 04, 2002
3.399
3.399
3.378
3.378
2,022
+0.00(+0.00%)
Apr 03, 2002
3.399
3.427
3.345
3.378
7,170
-0.02(-0.64%)
Apr 02, 2002
3.394
3.399
3.394
3.399
4,228
+0.12(+3.63%)
Apr 01, 2002
3.263
3.334
3.263
3.280
7,538
+0.02(+0.52%)
Mar 29, 2002
3.258
3.263
3.258
3.263
22,246
+0.00(+0.00%)
Mar 28, 2002
3.258
3.263
3.258
3.263
22,246
+0.01(+0.18%)
Mar 27, 2002
3.242
3.257
3.242
3.257
551
-0.01(-0.18%)
Mar 26, 2002
3.249
3.307
3.242
3.263
80,528
+0.00(+0.00%)
Mar 25, 2002
3.242
3.263
3.242
3.263
13,789
+0.08(+2.56%)
Mar 22, 2002
3.236
3.242
3.182
3.182
24,084
-0.06(-1.93%)
Mar 21, 2002
3.253
3.253
3.209
3.244
9,560
+0.04(+1.10%)
Mar 20, 2002
3.204
3.209
3.182
3.209
45,963
-0.01(-0.17%)
Mar 19, 2002
3.263
3.263
3.215
3.215
4,780
-0.05(-1.50%)
Mar 18, 2002
3.263
3.263
3.176
3.263
8,641
+0.01(+0.42%)
Mar 15, 2002
3.263
3.263
3.249
3.250
7,170
+0.00(+0.08%)
Mar 14, 2002
3.263
3.263
3.247
3.247
6,434
-0.00(-0.08%)
Mar 13, 2002
3.242
3.291
3.242
3.250
23,901
-0.00(-0.08%)
Mar 12, 2002
3.263
3.263
3.253
3.253
5,883
+0.00(+0.00%)
Mar 11, 2002
3.263
3.263
3.253
3.253
11,031
+0.00(+0.00%)
Mar 08, 2002
3.263
3.263
3.253
3.253
6,067
-0.01(-0.33%)
Mar 07, 2002
3.263
3.263
3.236
3.263
30,335
+0.00(+0.00%)
Mar 06, 2002
3.215
3.263
3.215
3.263
34,380
+0.02(+0.67%)
Mar 05, 2002
3.263
3.263
3.242
3.242
6,618
+0.08(+2.41%)
Mar 04, 2002
3.144
3.263
3.144
3.166
18,017
+0.07(+2.11%)
Mar 01, 2002
3.008
3.100
3.008
3.100
12,134
+0.09(+3.07%)
Feb 28, 2002
3.008
3.008
3.008
3.008
3,309
-0.09(-2.98%)
Feb 27, 2002
3.062
3.100
3.062
3.100
7,905
+0.03(+0.89%)
Feb 26, 2002
3.002
3.073
3.002
3.073
18,201
+0.01(+0.35%)
Feb 25, 2002
3.100
3.122
3.051
3.062
20,591
-0.07(-2.09%)
Feb 22, 2002
3.166
3.187
3.127
3.127
23,349
-0.04(-1.37%)
Feb 21, 2002
3.236
3.236
3.160
3.171
25,371
-0.05(-1.69%)
Feb 20, 2002
3.253
3.258
3.215
3.225
25,923
+0.01(+0.34%)
Feb 19, 2002
3.258
3.258
3.215
3.215
4,412
-0.02(-0.67%)
Feb 18, 2002
3.236
3.236
3.236
3.236
0
+0.00(+0.00%)
Feb 15, 2002
3.236
3.236
3.236
3.236
0
+0.00(+0.00%)
Feb 14, 2002
3.236
3.263
3.225
3.236
21,878
-0.01(-0.17%)
Feb 13, 2002
3.236
3.242
3.236
3.242
919
-0.04(-1.32%)
Feb 12, 2002
3.263
3.285
3.247
3.285
35,667
+0.05(+1.68%)
Feb 11, 2002
3.263
3.291
3.231
3.231
24,268
-0.03(-0.83%)
Feb 08, 2002
3.258
3.258
3.258
3.258
919
+0.01(+0.17%)
Feb 07, 2002
3.345
3.394
3.253
3.253
95,236
-0.09(-2.76%)
Feb 06, 2002
3.399
3.432
3.307
3.345
109,577
-0.06(-1.76%)
Feb 05, 2002
3.389
3.405
3.389
3.405
21,694
+0.00(+0.00%)
Feb 04, 2002
3.427
3.427
3.399
3.405
7,170
-0.05(-1.42%)
Feb 01, 2002
3.476
3.481
3.454
3.454
9,008
-0.03(-0.78%)
Jan 31, 2002
3.394
3.481
3.394
3.481
4,228
+0.10(+2.89%)
Jan 30, 2002
3.399
3.399
3.372
3.383
17,833
-0.01(-0.32%)
Jan 29, 2002
3.519
3.525
3.378
3.394
41,367
-0.04(-1.11%)
Jan 28, 2002
3.470
3.535
3.399
3.432
17,282
-0.05(-1.41%)
Jan 25, 2002
3.345
3.481
3.345
3.481
7,721
+0.15(+4.57%)
Jan 24, 2002
3.323
3.340
3.318
3.329
5,515
-0.01(-0.16%)
Jan 23, 2002
3.345
3.389
3.307
3.334
14,708
+0.03(+0.99%)
Jan 22, 2002
3.383
3.389
3.302
3.302
14,156
+0.04(+1.17%)
Jan 21, 2002
3.387
3.389
3.263
3.263
21,510
+0.00(+0.00%)
Jan 18, 2002
3.387
3.389
3.263
3.263
21,510
+0.01(+0.17%)
Jan 17, 2002
3.291
3.334
3.248
3.258
20,775
-0.03(-0.99%)
Jan 16, 2002
3.155
3.291
3.133
3.291
100,568
+0.14(+4.49%)
Jan 15, 2002
3.171
3.171
3.122
3.149
55,340
-0.02(-0.69%)
Jan 14, 2002
3.144
3.171
3.106
3.171
47,802
+0.06(+1.92%)
Jan 11, 2002
3.144
3.187
3.111
3.111
9,008
-0.03(-1.04%)
Jan 10, 2002
3.155
3.236
3.095
3.144
83,102
+0.25(+8.65%)
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
.