NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

John B. Sanfilippo & Son, Inc. (JBSS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

102.42

+0.47

(+0.46%)

As of 11:19AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	102.15	102.43	101.75	102.42	102.42	5,358
May 20, 2024	102.65	103.01	101.11	101.95	101.95	36,700
May 17, 2024	103.95	103.99	102.01	102.25	102.25	26,800
May 16, 2024	102.75	103.65	102.44	103.55	103.55	28,900
May 15, 2024	103.99	103.99	101.94	102.60	102.60	39,800
May 14, 2024	103.75	103.78	102.81	103.61	103.61	40,100
May 13, 2024	103.00	103.62	102.42	102.91	102.91	34,800
May 10, 2024	102.63	102.63	101.20	102.07	102.07	38,000
May 09, 2024	101.73	103.40	100.93	103.16	103.16	49,000
May 08, 2024	100.53	101.43	99.36	101.23	101.23	35,400
May 07, 2024	99.15	101.58	99.15	101.05	101.05	50,500
May 06, 2024	98.29	98.67	96.02	98.66	98.66	65,700
May 03, 2024	102.34	102.34	97.39	97.98	97.98	63,800
May 02, 2024	95.00	101.49	92.46	101.37	101.37	91,700
May 01, 2024	99.35	101.27	99.03	100.90	100.90	42,900
Apr 30, 2024	99.76	100.48	99.31	99.70	99.70	37,900
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	48,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,455.70-9.67(-0.04%)

S&P 5005,308.34+0.21(+0.00%)

DOW39,837.71+30.94(+0.08%)

CAD/USD0.7327-0.0015(-0.20%)

CRUDE OIL78.67-1.13(-1.42%)

Bitcoin CAD95,167.24+3,074.80(+3.34%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

John B. Sanfilippo & Son, Inc. (JBSS)

S&P/TSX
22,455.70
-9.67(-0.04%)

S&P 500
5,308.34
+0.21(+0.00%)

DOW
39,837.71
+30.94(+0.08%)

CAD/USD
0.7327
-0.0015(-0.20%)

CRUDE OIL
78.67
-1.13(-1.42%)

Bitcoin CAD
95,167.24
+3,074.80(+3.34%)