John B. Sanfilippo & Son, Inc. (JBSS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 99.76 | 100.48 | 99.31 | 99.70 | 99.70 | 34,762 |
| Apr 29, 2024 | 100.00 | 100.94 | 99.63 | 100.06 | 100.06 | 42,300 |
| Apr 26, 2024 | 101.15 | 102.35 | 99.23 | 99.26 | 99.26 | 45,300 |
| Apr 25, 2024 | 100.01 | 101.63 | 98.89 | 101.63 | 101.63 | 59,500 |
| Apr 24, 2024 | 99.57 | 101.14 | 99.43 | 100.35 | 100.35 | 38,000 |
| Apr 23, 2024 | 98.91 | 100.62 | 98.31 | 100.20 | 100.20 | 52,700 |
| Apr 22, 2024 | 98.74 | 99.35 | 98.19 | 98.33 | 98.33 | 35,000 |
| Apr 19, 2024 | 96.65 | 98.74 | 96.26 | 98.17 | 98.17 | 41,900 |
| Apr 18, 2024 | 97.10 | 97.61 | 96.65 | 96.65 | 96.65 | 37,800 |
| Apr 17, 2024 | 98.23 | 98.33 | 95.98 | 96.12 | 96.12 | 48,100 |
| Apr 16, 2024 | 96.97 | 97.48 | 96.14 | 97.25 | 97.25 | 49,800 |
| Apr 15, 2024 | 97.91 | 98.31 | 96.87 | 97.52 | 97.52 | 52,400 |
| Apr 12, 2024 | 99.24 | 99.30 | 96.87 | 97.35 | 97.35 | 38,200 |
| Apr 11, 2024 | 100.02 | 100.56 | 99.17 | 99.54 | 99.54 | 37,100 |
| Apr 10, 2024 | 101.33 | 101.33 | 98.95 | 100.07 | 100.07 | 54,700 |
| Apr 09, 2024 | 102.14 | 103.48 | 101.58 | 102.77 | 102.77 | 44,400 |
| Apr 08, 2024 | 103.81 | 104.15 | 101.95 | 101.95 | 101.95 | 41,100 |
| Apr 05, 2024 | 103.11 | 104.15 | 102.22 | 103.84 | 103.84 | 42,500 |
| Apr 04, 2024 | 102.41 | 104.32 | 102.14 | 103.46 | 103.46 | 62,000 |
| Apr 03, 2024 | 103.08 | 103.46 | 101.72 | 102.06 | 102.06 | 73,400 |
| Apr 02, 2024 | 105.10 | 105.10 | 102.99 | 103.41 | 103.41 | 64,400 |
| Apr 01, 2024 | 106.27 | 106.27 | 104.30 | 105.48 | 105.48 | 43,200 |
| Mar 28, 2024 | 105.72 | 106.70 | 104.92 | 105.92 | 105.92 | 44,600 |
| Mar 27, 2024 | 105.25 | 106.19 | 104.82 | 105.41 | 105.41 | 66,200 |
| Mar 26, 2024 | 105.84 | 105.84 | 104.46 | 104.58 | 104.58 | 69,800 |
| Mar 25, 2024 | 106.14 | 106.92 | 105.07 | 105.12 | 105.12 | 39,900 |
| Mar 22, 2024 | 107.77 | 107.77 | 106.03 | 106.44 | 106.44 | 46,400 |
| Mar 21, 2024 | 107.85 | 108.64 | 106.40 | 107.77 | 107.77 | 62,500 |
| Mar 20, 2024 | 106.92 | 107.29 | 106.13 | 107.01 | 107.01 | 47,700 |
| Mar 19, 2024 | 106.54 | 107.76 | 106.00 | 106.60 | 106.60 | 49,000 |
| Mar 18, 2024 | 107.20 | 108.96 | 105.49 | 106.35 | 106.35 | 73,900 |
| Mar 15, 2024 | 103.30 | 107.69 | 102.93 | 107.67 | 107.67 | 277,800 |
| Mar 14, 2024 | 104.65 | 104.92 | 102.97 | 104.20 | 104.20 | 107,400 |
| Mar 13, 2024 | 103.10 | 104.70 | 103.10 | 104.24 | 104.24 | 53,400 |
| Mar 12, 2024 | 102.97 | 103.71 | 102.42 | 103.26 | 103.26 | 53,000 |
| Mar 11, 2024 | 103.08 | 103.93 | 102.00 | 103.00 | 103.00 | 65,400 |
| Mar 08, 2024 | 101.39 | 103.26 | 101.39 | 102.92 | 102.92 | 57,800 |
| Mar 07, 2024 | 102.26 | 103.27 | 100.80 | 100.96 | 100.96 | 76,200 |
| Mar 06, 2024 | 99.80 | 102.86 | 99.80 | 102.18 | 102.18 | 87,200 |
| Mar 05, 2024 | 102.22 | 102.30 | 99.25 | 99.50 | 99.50 | 81,300 |
| Mar 04, 2024 | 100.95 | 102.15 | 100.53 | 102.15 | 102.15 | 44,500 |
| Mar 01, 2024 | 103.08 | 103.08 | 99.77 | 100.47 | 100.47 | 43,300 |
| Feb 29, 2024 | 101.84 | 102.72 | 100.60 | 102.37 | 102.37 | 84,300 |
| Feb 28, 2024 | 97.61 | 102.11 | 97.61 | 101.38 | 101.38 | 68,300 |
| Feb 27, 2024 | 99.24 | 99.28 | 97.06 | 97.71 | 97.71 | 104,900 |
| Feb 26, 2024 | 99.21 | 99.24 | 97.48 | 98.82 | 98.82 | 55,500 |
| Feb 23, 2024 | 98.79 | 99.72 | 98.49 | 99.22 | 99.22 | 55,800 |
| Feb 22, 2024 | 99.80 | 100.21 | 97.43 | 99.39 | 99.39 | 75,300 |
| Feb 21, 2024 | 100.33 | 100.70 | 98.80 | 99.69 | 99.69 | 83,900 |
| Feb 20, 2024 | 100.58 | 102.58 | 100.28 | 100.87 | 100.87 | 55,200 |
| Feb 16, 2024 | 102.64 | 103.33 | 100.62 | 100.90 | 100.90 | 59,200 |
| Feb 15, 2024 | 101.51 | 102.99 | 101.19 | 102.86 | 102.86 | 43,500 |
| Feb 14, 2024 | 100.98 | 101.43 | 99.89 | 100.73 | 100.73 | 55,900 |
| Feb 13, 2024 | 100.62 | 102.05 | 99.97 | 100.76 | 100.76 | 68,400 |
| Feb 12, 2024 | 99.00 | 103.03 | 98.83 | 102.06 | 102.06 | 66,200 |
| Feb 09, 2024 | 99.10 | 99.14 | 98.00 | 98.88 | 98.88 | 49,700 |
| Feb 08, 2024 | 98.32 | 99.36 | 98.00 | 99.26 | 99.26 | 55,400 |
| Feb 07, 2024 | 100.20 | 100.20 | 97.35 | 98.06 | 98.06 | 64,600 |
| Feb 06, 2024 | 100.09 | 102.41 | 100.09 | 100.53 | 100.53 | 64,800 |
| Feb 05, 2024 | 104.17 | 104.91 | 100.87 | 100.89 | 100.89 | 96,600 |
| Feb 02, 2024 | 103.30 | 105.45 | 103.19 | 105.04 | 105.04 | 57,300 |
| Feb 01, 2024 | 107.57 | 107.70 | 100.55 | 104.98 | 104.98 | 74,900 |
| Jan 31, 2024 | 108.38 | 108.86 | 106.97 | 107.13 | 107.13 | 52,100 |
| Jan 30, 2024 | 107.94 | 108.40 | 107.23 | 107.87 | 107.87 | 28,900 |
| Jan 29, 2024 | 106.90 | 107.65 | 105.92 | 107.49 | 107.49 | 31,000 |
| Jan 26, 2024 | 106.18 | 106.65 | 105.35 | 106.39 | 106.39 | 30,400 |
| Jan 25, 2024 | 105.05 | 106.23 | 104.39 | 106.02 | 106.02 | 46,700 |
| Jan 24, 2024 | 106.18 | 106.97 | 104.01 | 104.01 | 104.01 | 33,200 |
| Jan 23, 2024 | 105.50 | 106.47 | 104.99 | 105.52 | 105.52 | 33,100 |
| Jan 22, 2024 | 104.92 | 105.80 | 104.25 | 105.43 | 105.43 | 43,700 |
| Jan 19, 2024 | 106.78 | 106.78 | 103.87 | 104.51 | 104.51 | 40,000 |
| Jan 18, 2024 | 105.86 | 106.19 | 104.76 | 106.05 | 106.05 | 40,300 |
| Jan 17, 2024 | 103.59 | 105.84 | 103.59 | 105.68 | 105.68 | 45,800 |
| Jan 16, 2024 | 105.02 | 106.49 | 104.39 | 104.39 | 104.39 | 55,900 |
| Jan 12, 2024 | 104.00 | 105.70 | 102.82 | 105.43 | 105.43 | 53,300 |
| Jan 11, 2024 | 102.37 | 103.97 | 101.96 | 103.77 | 103.77 | 48,800 |
| Jan 10, 2024 | 99.90 | 102.81 | 99.90 | 102.81 | 102.81 | 45,200 |
| Jan 09, 2024 | 99.92 | 100.32 | 99.12 | 100.32 | 100.32 | 66,700 |
| Jan 08, 2024 | 100.17 | 101.34 | 99.65 | 100.73 | 100.73 | 33,500 |
| Jan 05, 2024 | 100.45 | 101.17 | 99.34 | 99.94 | 99.94 | 63,200 |
| Jan 04, 2024 | 102.77 | 103.10 | 100.60 | 101.18 | 101.18 | 48,600 |
| Jan 03, 2024 | 105.24 | 105.71 | 101.69 | 102.00 | 102.00 | 57,900 |
| Jan 02, 2024 | 103.11 | 105.66 | 103.11 | 105.34 | 105.34 | 59,000 |
| Dec 29, 2023 | 105.87 | 105.87 | 102.91 | 103.04 | 103.04 | 62,000 |
| Dec 28, 2023 | 105.19 | 106.46 | 104.81 | 105.63 | 105.63 | 53,400 |
| Dec 27, 2023 | 104.96 | 106.62 | 104.08 | 105.74 | 105.74 | 50,200 |
| Dec 26, 2023 | 106.27 | 106.58 | 103.70 | 105.16 | 105.16 | 51,800 |
| Dec 22, 2023 | 104.71 | 105.90 | 104.71 | 105.84 | 105.84 | 31,700 |
| Dec 21, 2023 | 105.72 | 105.72 | 102.22 | 104.02 | 104.02 | 57,200 |
| Dec 20, 2023 | 104.37 | 106.91 | 103.50 | 104.69 | 104.69 | 44,000 |
| Dec 19, 2023 | 102.48 | 104.77 | 102.48 | 104.64 | 104.64 | 82,200 |
| Dec 18, 2023 | 101.81 | 102.61 | 100.75 | 102.50 | 102.50 | 57,800 |
| Dec 15, 2023 | 103.23 | 105.91 | 101.47 | 101.87 | 101.87 | 106,600 |
| Dec 14, 2023 | 106.20 | 106.25 | 102.30 | 102.51 | 102.51 | 60,900 |
| Dec 13, 2023 | 100.90 | 104.60 | 100.12 | 103.94 | 103.94 | 109,100 |
| Dec 12, 2023 | 99.12 | 100.75 | 98.50 | 100.26 | 100.26 | 43,600 |
| Dec 11, 2023 | 98.23 | 99.75 | 97.40 | 99.12 | 99.12 | 45,800 |
| Dec 08, 2023 | 100.25 | 100.31 | 97.63 | 97.96 | 97.96 | 38,700 |
| Dec 07, 2023 | 97.23 | 99.80 | 96.10 | 99.72 | 99.72 | 45,900 |
| Dec 06, 2023 | 96.77 | 98.10 | 95.75 | 96.78 | 96.78 | 49,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.