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 (%)
Jan 31, 2003
6.962
7.516
6.945
7.451
210,893
+0.45(+6.37%)
Jan 30, 2003
6.989
7.098
6.934
7.005
21,512
+0.01(+0.08%)
Jan 29, 2003
7.016
7.070
6.701
7.000
163,823
-0.04(-0.62%)
Jan 28, 2003
6.728
7.054
6.711
7.043
145,437
+0.32(+4.69%)
Jan 27, 2003
6.962
6.989
6.543
6.728
118,041
-0.26(-3.74%)
Jan 24, 2003
6.842
7.016
6.717
6.989
113,812
+0.17(+2.55%)
Jan 23, 2003
6.744
6.826
6.662
6.815
59,940
+0.01(+0.08%)
Jan 22, 2003
6.282
6.853
6.282
6.809
287,748
+0.57(+9.06%)
Jan 21, 2003
6.635
6.635
5.928
6.244
247,298
+0.56(+9.86%)
Jan 17, 2003
5.890
6.091
5.509
5.684
29,970
-0.26(-4.39%)
Jan 16, 2003
6.026
6.026
5.901
5.945
5,699
-0.15(-2.41%)
Jan 15, 2003
6.108
6.200
5.874
6.091
26,660
+0.05(+0.90%)
Jan 14, 2003
6.004
6.151
5.716
6.037
70,236
+0.05(+0.82%)
Jan 13, 2003
6.113
6.314
5.928
5.988
64,904
+0.22(+3.77%)
Jan 10, 2003
5.711
5.836
5.667
5.771
21,879
+0.02(+0.35%)
Jan 09, 2003
5.711
5.765
5.662
5.750
7,354
-0.08(-1.37%)
Jan 08, 2003
5.711
5.879
5.700
5.830
31,073
-0.01(-0.18%)
Jan 07, 2003
5.700
5.961
5.700
5.841
57,182
+0.15(+2.58%)
Jan 06, 2003
5.471
5.776
5.439
5.694
34,198
+0.26(+4.69%)
Jan 03, 2003
5.439
5.471
5.412
5.439
47,069
-0.01(-0.11%)
Jan 02, 2003
5.461
5.680
5.384
5.445
83,107
-0.03(-0.59%)
Dec 31, 2002
5.412
5.531
5.395
5.477
8,825
+0.00(+0.00%)
Dec 30, 2002
5.357
5.542
5.357
5.477
36,589
+0.15(+2.76%)
Dec 27, 2002
5.221
5.330
5.167
5.330
11,399
-0.01(-0.10%)
Dec 26, 2002
5.384
5.384
5.335
5.335
735
+0.14(+2.62%)
Dec 24, 2002
5.199
5.199
5.199
5.199
1,470
+0.00(+0.00%)
Dec 23, 2002
5.140
5.221
5.140
5.199
16,731
+0.03(+0.63%)
Dec 20, 2002
5.140
5.172
5.140
5.167
13,973
+0.01(+0.12%)
Dec 19, 2002
5.107
5.167
5.085
5.161
3,493
+0.08(+1.49%)
Dec 18, 2002
5.140
5.167
5.058
5.085
21,696
-0.08(-1.48%)
Dec 17, 2002
5.140
5.161
5.140
5.161
551
+0.03(+0.52%)
Dec 16, 2002
5.080
5.135
5.080
5.135
2,941
+0.08(+1.52%)
Dec 13, 2002
5.031
5.085
5.031
5.058
14,893
+0.00(+0.01%)
Dec 12, 2002
5.015
5.058
5.015
5.058
89,542
+0.04(+0.86%)
Dec 11, 2002
4.982
5.015
4.982
5.015
22,799
+0.04(+0.77%)
Dec 10, 2002
4.949
4.987
4.949
4.976
6,067
-0.01(-0.21%)
Dec 09, 2002
4.982
5.031
4.944
4.987
27,579
-0.04(-0.76%)
Dec 06, 2002
5.004
5.025
5.004
5.025
4,596
+0.02(+0.31%)
Dec 05, 2002
5.009
5.009
5.004
5.009
6,619
+0.00(+0.00%)
Dec 04, 2002
5.058
5.058
5.004
5.009
8,090
+0.01(+0.11%)
Dec 03, 2002
5.004
5.004
5.004
5.004
0
+0.00(+0.00%)
Dec 02, 2002
5.025
5.064
5.004
5.004
7,354
+0.00(+0.00%)
Nov 29, 2002
5.015
5.015
5.004
5.004
13,238
+0.01(+0.22%)
Nov 27, 2002
4.993
5.047
4.993
4.993
10,664
-0.05(-0.97%)
Nov 26, 2002
4.966
5.053
4.966
5.042
3,861
-0.02(-0.32%)
Nov 25, 2002
5.085
5.232
4.949
5.058
39,347
-0.02(-0.32%)
Nov 22, 2002
5.069
5.085
5.069
5.074
28,315
+0.02(+0.32%)
Nov 21, 2002
5.020
5.058
4.961
5.058
13,789
+0.10(+2.09%)
Nov 20, 2002
4.944
4.971
4.944
4.955
17,283
+0.01(+0.11%)
Nov 19, 2002
4.938
4.949
4.922
4.949
20,225
+0.00(+0.00%)
Nov 18, 2002
4.895
4.949
4.824
4.949
81,452
+0.05(+1.11%)
Nov 15, 2002
4.813
4.895
4.813
4.895
52,585
+0.07(+1.47%)
Nov 14, 2002
4.781
4.824
4.759
4.824
10,664
+0.05(+1.03%)
Nov 13, 2002
4.683
4.786
4.683
4.775
8,641
+0.07(+1.49%)
Nov 12, 2002
4.699
4.868
4.699
4.705
35,485
+0.13(+2.87%)
Nov 11, 2002
4.596
4.677
4.541
4.574
11,767
-0.01(-0.24%)
Nov 08, 2002
4.645
4.645
4.579
4.585
2,206
-0.04(-0.82%)
Nov 07, 2002
4.590
4.623
4.552
4.623
20,409
+0.08(+1.80%)
Nov 06, 2002
4.547
4.579
4.514
4.541
22,615
+0.02(+0.48%)
Nov 05, 2002
4.585
4.585
4.492
4.520
5,148
+0.01(+0.12%)
Nov 04, 2002
4.465
4.590
4.161
4.514
45,046
+0.04(+0.79%)
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
.