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 (%)
May 30, 2003
8.860
8.860
8.376
8.572
117,115
+0.08(+0.90%)
May 29, 2003
7.887
8.833
7.680
8.496
405,031
+0.97(+12.94%)
May 28, 2003
7.620
7.772
7.359
7.522
375,982
-0.29(-3.76%)
May 27, 2003
7.947
8.414
7.675
7.816
313,655
-0.72(-8.41%)
May 23, 2003
8.382
8.784
8.382
8.534
106,635
-0.21(-2.43%)
May 22, 2003
8.273
8.920
8.273
8.746
111,231
+0.32(+3.74%)
May 21, 2003
8.703
8.947
8.218
8.431
252,983
-0.58(-6.40%)
May 20, 2003
8.887
9.029
8.131
9.007
249,674
+0.12(+1.35%)
May 19, 2003
9.263
9.399
7.887
8.887
386,461
-0.90(-9.17%)
May 16, 2003
9.915
10.23
9.605
9.785
67,658
-0.34(-3.38%)
May 15, 2003
10.15
10.33
9.910
10.13
113,621
-0.10(-0.96%)
May 14, 2003
10.25
10.32
10.05
10.23
158,114
-0.01(-0.11%)
May 13, 2003
9.921
10.28
9.845
10.24
232,208
+0.32(+3.18%)
May 12, 2003
9.910
10.01
9.692
9.921
160,504
+0.23(+2.41%)
May 09, 2003
8.839
9.687
8.839
9.687
152,782
+0.58(+6.39%)
May 08, 2003
9.404
9.671
8.757
9.105
327,260
-0.67(-6.90%)
May 07, 2003
10.30
10.37
9.214
9.779
369,363
-0.53(-5.12%)
May 06, 2003
10.51
10.57
10.26
10.31
143,222
-0.24(-2.31%)
May 05, 2003
10.31
10.56
10.27
10.55
271,369
+0.47(+4.70%)
May 02, 2003
9.986
10.33
9.752
10.08
106,819
+0.11(+1.09%)
May 01, 2003
10.24
10.34
9.970
9.970
121,711
-0.26(-2.49%)
Apr 30, 2003
10.55
10.55
9.954
10.22
291,593
-0.21(-2.04%)
Apr 29, 2003
9.785
10.44
9.388
10.44
579,692
+0.73(+7.57%)
Apr 28, 2003
9.333
9.769
8.920
9.703
444,192
+0.40(+4.33%)
Apr 25, 2003
9.301
9.301
9.110
9.301
120,240
-0.08(-0.87%)
Apr 24, 2003
8.920
9.382
8.866
9.382
199,481
+0.46(+5.18%)
Apr 23, 2003
9.192
9.328
8.730
8.920
289,938
-0.27(-2.96%)
Apr 22, 2003
9.382
9.518
8.811
9.192
262,544
-0.08(-0.82%)
Apr 21, 2003
8.844
9.709
8.811
9.268
424,887
+0.57(+6.50%)
Apr 17, 2003
8.431
8.817
8.376
8.703
182,751
+0.32(+3.83%)
Apr 16, 2003
8.431
8.431
8.224
8.382
84,573
-0.02(-0.26%)
Apr 15, 2003
8.431
8.431
8.164
8.403
65,819
+0.08(+0.98%)
Apr 14, 2003
8.376
8.376
8.262
8.322
80,160
+0.03(+0.39%)
Apr 11, 2003
8.376
8.376
8.208
8.289
41,918
-0.01(-0.07%)
Apr 10, 2003
8.104
8.371
7.995
8.295
75,564
-0.08(-0.97%)
Apr 09, 2003
8.406
8.485
8.322
8.376
64,349
-0.05(-0.65%)
Apr 08, 2003
8.474
8.594
8.403
8.431
56,810
-0.07(-0.77%)
Apr 07, 2003
8.610
8.610
8.082
8.496
227,611
-0.03(-0.32%)
Apr 04, 2003
8.050
8.539
7.985
8.523
169,329
+0.51(+6.33%)
Apr 03, 2003
7.990
8.023
7.887
8.016
45,044
+0.06(+0.80%)
Apr 02, 2003
7.990
8.023
7.832
7.952
42,286
+0.01(+0.14%)
Apr 01, 2003
7.778
8.017
7.778
7.941
77,402
+0.14(+1.74%)
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%)
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
.