John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
83.16
-2.15 (-2.52%)
Nov 4, 2024, 4:00 PM EST - Market closed
John B. Sanfilippo & Son Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 85.08 | 85.08 | 81.81 | 83.16 | 83.16 | -2.52% | 80,593 |
Nov 1, 2024 | 82.23 | 86.41 | 82.12 | 85.31 | 85.31 | 3.39% | 99,744 |
Oct 31, 2024 | 91.43 | 91.49 | 79.07 | 82.51 | 82.51 | -10.47% | 195,888 |
Oct 30, 2024 | 92.89 | 93.54 | 91.86 | 92.16 | 92.16 | -0.94% | 60,963 |
Oct 29, 2024 | 92.94 | 93.52 | 92.85 | 93.03 | 93.03 | -0.48% | 35,584 |
Oct 28, 2024 | 93.30 | 94.52 | 93.22 | 93.48 | 93.48 | 0.46% | 25,249 |
Oct 25, 2024 | 93.74 | 94.00 | 92.81 | 93.05 | 93.05 | -0.16% | 29,723 |
Oct 24, 2024 | 92.60 | 93.51 | 92.60 | 93.20 | 93.20 | 0.13% | 42,761 |
Oct 23, 2024 | 93.00 | 93.52 | 92.80 | 93.08 | 93.08 | -0.45% | 30,487 |
Oct 22, 2024 | 93.95 | 94.05 | 93.25 | 93.50 | 93.50 | -0.54% | 33,521 |
Oct 21, 2024 | 96.46 | 96.79 | 93.91 | 94.01 | 94.01 | -2.29% | 51,509 |
Oct 18, 2024 | 97.23 | 97.44 | 95.90 | 96.21 | 96.21 | -0.86% | 46,248 |
Oct 17, 2024 | 96.90 | 97.47 | 95.21 | 97.04 | 97.04 | 0.20% | 53,270 |
Oct 16, 2024 | 95.92 | 97.07 | 95.92 | 96.85 | 96.85 | 1.53% | 38,931 |
Oct 15, 2024 | 94.52 | 96.07 | 94.52 | 95.39 | 95.39 | 0.76% | 45,437 |
Oct 14, 2024 | 93.84 | 95.07 | 93.53 | 94.67 | 94.67 | 0.45% | 34,734 |
Oct 11, 2024 | 93.81 | 94.49 | 93.76 | 94.25 | 94.25 | 0.79% | 25,633 |
Oct 10, 2024 | 93.00 | 93.75 | 92.46 | 93.51 | 93.51 | 0.26% | 47,656 |
Oct 9, 2024 | 93.70 | 93.80 | 92.97 | 93.27 | 93.27 | -0.30% | 28,015 |
Oct 8, 2024 | 92.74 | 93.65 | 92.54 | 93.55 | 93.55 | 0.80% | 25,596 |
Oct 7, 2024 | 92.87 | 93.05 | 92.40 | 92.81 | 92.81 | -0.61% | 28,558 |
Oct 4, 2024 | 93.11 | 93.98 | 93.11 | 93.38 | 93.38 | 0.59% | 32,287 |
Oct 3, 2024 | 93.59 | 93.61 | 92.20 | 92.83 | 92.83 | -1.09% | 38,451 |
Oct 2, 2024 | 93.77 | 94.67 | 93.42 | 93.85 | 93.85 | -0.50% | 44,741 |
Oct 1, 2024 | 94.44 | 94.86 | 93.75 | 94.32 | 94.32 | 0.01% | 53,604 |
Sep 30, 2024 | 95.09 | 96.02 | 94.02 | 94.31 | 94.31 | -0.72% | 61,307 |
Sep 27, 2024 | 96.48 | 96.76 | 94.97 | 94.99 | 94.99 | -0.92% | 65,617 |
Sep 26, 2024 | 94.95 | 97.35 | 94.58 | 95.87 | 95.87 | 1.54% | 90,865 |
Sep 25, 2024 | 94.68 | 95.23 | 93.87 | 94.42 | 94.42 | 0.14% | 118,758 |
Sep 24, 2024 | 94.10 | 94.78 | 93.67 | 94.29 | 94.29 | 0.33% | 85,296 |
Sep 23, 2024 | 95.52 | 95.95 | 93.80 | 93.98 | 93.98 | -1.61% | 116,033 |
Sep 20, 2024 | 95.24 | 96.49 | 93.61 | 95.52 | 95.52 | 0.78% | 583,805 |
Sep 19, 2024 | 94.50 | 95.75 | 93.68 | 94.78 | 94.78 | 1.34% | 99,646 |
Sep 18, 2024 | 92.33 | 95.09 | 91.76 | 93.53 | 93.53 | 1.06% | 87,945 |
Sep 17, 2024 | 92.11 | 93.41 | 92.11 | 92.55 | 92.55 | 0.82% | 67,992 |
Sep 16, 2024 | 92.98 | 93.43 | 91.24 | 91.80 | 91.80 | -1.09% | 79,600 |
Sep 13, 2024 | 92.52 | 93.87 | 91.21 | 92.81 | 92.81 | 1.09% | 57,738 |
Sep 12, 2024 | 91.29 | 92.25 | 90.00 | 91.81 | 91.81 | 1.31% | 72,961 |
Sep 11, 2024 | 92.03 | 92.18 | 89.73 | 90.62 | 90.62 | -2.16% | 69,683 |
Sep 10, 2024 | 94.64 | 94.96 | 92.44 | 92.62 | 92.62 | -1.53% | 92,769 |
Sep 9, 2024 | 94.94 | 94.94 | 93.71 | 94.06 | 94.06 | -1.25% | 92,103 |
Sep 6, 2024 | 95.20 | 95.62 | 94.33 | 95.25 | 95.25 | 0.01% | 52,225 |
Sep 5, 2024 | 95.84 | 96.51 | 94.95 | 95.24 | 95.24 | -0.21% | 73,312 |
Sep 4, 2024 | 94.38 | 96.41 | 94.38 | 95.44 | 95.44 | 0.86% | 63,502 |
Sep 3, 2024 | 94.65 | 94.94 | 93.94 | 94.63 | 94.63 | -0.25% | 82,158 |
Aug 30, 2024 | 94.28 | 94.97 | 93.66 | 94.87 | 94.87 | 0.86% | 76,808 |
Aug 29, 2024 | 93.34 | 94.25 | 92.37 | 94.06 | 94.06 | 1.17% | 107,023 |
Aug 28, 2024 | 91.77 | 93.45 | 91.50 | 92.97 | 92.97 | 1.31% | 91,001 |
Aug 27, 2024 | 93.71 | 93.71 | 91.57 | 91.77 | 91.77 | -1.86% | 82,967 |
Aug 26, 2024 | 94.08 | 94.84 | 93.36 | 93.51 | 93.51 | -0.42% | 88,299 |
Aug 23, 2024 | 93.03 | 95.62 | 93.03 | 93.90 | 93.90 | 0.98% | 88,486 |
Aug 22, 2024 | 100.47 | 100.47 | 92.73 | 92.99 | 92.99 | -7.62% | 193,368 |
Aug 21, 2024 | 99.93 | 100.87 | 96.95 | 100.66 | 100.66 | 1.03% | 105,897 |
Aug 20, 2024 | 99.02 | 99.93 | 98.75 | 99.63 | 99.63 | -2.36% | 70,942 |
Aug 19, 2024 | 100.64 | 102.18 | 100.00 | 102.04 | 99.93 | 1.72% | 70,370 |
Aug 16, 2024 | 99.69 | 100.32 | 99.14 | 100.31 | 98.24 | 0.69% | 59,119 |
Aug 15, 2024 | 99.93 | 100.45 | 99.36 | 99.62 | 97.56 | 0.87% | 52,985 |
Aug 14, 2024 | 99.37 | 99.45 | 98.62 | 98.76 | 96.72 | -0.08% | 59,919 |
Aug 13, 2024 | 98.94 | 99.06 | 97.32 | 98.84 | 96.80 | 0.87% | 87,403 |
Aug 12, 2024 | 99.13 | 99.58 | 97.81 | 97.99 | 95.97 | -1.52% | 43,562 |
Aug 9, 2024 | 100.01 | 100.21 | 99.04 | 99.50 | 97.45 | -0.59% | 45,261 |
Aug 8, 2024 | 100.40 | 101.16 | 99.88 | 100.09 | 98.02 | -0.20% | 50,167 |
Aug 7, 2024 | 101.31 | 102.63 | 100.18 | 100.29 | 98.22 | -0.45% | 53,783 |
Aug 6, 2024 | 100.40 | 102.45 | 100.40 | 100.74 | 98.66 | 0.05% | 43,656 |
Aug 5, 2024 | 103.22 | 103.22 | 99.76 | 100.69 | 98.61 | -3.51% | 70,950 |
Aug 2, 2024 | 102.67 | 104.55 | 102.67 | 104.35 | 102.20 | 0.26% | 50,538 |
Aug 1, 2024 | 104.48 | 105.63 | 102.23 | 104.08 | 101.93 | -0.75% | 49,722 |
Jul 31, 2024 | 103.49 | 105.63 | 102.97 | 104.87 | 102.71 | 1.30% | 56,170 |
Jul 30, 2024 | 101.89 | 103.81 | 101.87 | 103.52 | 101.38 | 1.28% | 40,752 |
Jul 29, 2024 | 103.30 | 103.60 | 101.36 | 102.21 | 100.10 | -1.52% | 39,154 |
Jul 26, 2024 | 103.60 | 104.00 | 102.37 | 103.79 | 101.65 | 0.49% | 39,811 |
Jul 25, 2024 | 102.03 | 105.03 | 102.02 | 103.28 | 101.15 | 1.19% | 62,423 |
Jul 24, 2024 | 101.88 | 102.66 | 101.38 | 102.07 | 99.96 | -0.07% | 45,058 |
Jul 23, 2024 | 100.31 | 102.36 | 100.31 | 102.14 | 100.03 | 1.37% | 56,483 |
Jul 22, 2024 | 98.40 | 101.22 | 97.94 | 100.76 | 98.68 | 2.22% | 65,455 |
Jul 19, 2024 | 100.65 | 100.65 | 97.41 | 98.57 | 96.54 | -1.84% | 120,791 |
Jul 18, 2024 | 99.71 | 103.48 | 99.68 | 100.42 | 98.35 | 3.47% | 193,863 |
Jul 17, 2024 | 96.30 | 98.53 | 96.30 | 97.05 | 95.05 | 0.58% | 145,033 |
Jul 16, 2024 | 96.13 | 97.85 | 95.85 | 96.49 | 94.50 | 0.83% | 131,150 |
Jul 15, 2024 | 96.95 | 97.27 | 95.63 | 95.70 | 93.72 | -0.48% | 74,384 |
Jul 12, 2024 | 95.94 | 97.28 | 95.85 | 96.16 | 94.18 | 1.15% | 46,020 |
Jul 11, 2024 | 93.81 | 95.64 | 93.58 | 95.07 | 93.11 | 2.19% | 52,837 |
Jul 10, 2024 | 91.34 | 93.41 | 91.34 | 93.03 | 91.11 | 1.88% | 51,606 |
Jul 9, 2024 | 92.45 | 92.78 | 91.13 | 91.31 | 89.43 | -1.40% | 42,719 |
Jul 8, 2024 | 94.95 | 94.95 | 92.53 | 92.61 | 90.70 | -1.91% | 31,750 |
Jul 5, 2024 | 94.52 | 94.93 | 93.26 | 94.41 | 92.46 | -0.78% | 59,558 |
Jul 3, 2024 | 96.20 | 96.20 | 94.64 | 95.15 | 93.19 | -0.78% | 23,579 |
Jul 2, 2024 | 95.50 | 96.46 | 95.20 | 95.90 | 93.92 | 0.05% | 43,931 |
Jul 1, 2024 | 97.01 | 98.03 | 95.37 | 95.85 | 93.87 | -1.36% | 50,657 |
Jun 28, 2024 | 97.40 | 97.78 | 96.52 | 97.17 | 95.16 | 0.27% | 101,484 |
Jun 27, 2024 | 97.83 | 97.83 | 96.44 | 96.91 | 94.91 | -0.05% | 29,758 |
Jun 26, 2024 | 97.08 | 98.00 | 96.74 | 96.96 | 94.96 | -0.85% | 34,715 |
Jun 25, 2024 | 98.20 | 98.75 | 96.79 | 97.79 | 95.77 | -0.31% | 41,343 |
Jun 24, 2024 | 97.41 | 98.73 | 97.41 | 98.09 | 96.07 | 0.99% | 38,932 |
Jun 21, 2024 | 96.85 | 98.21 | 96.85 | 97.13 | 95.13 | 0.06% | 129,531 |
Jun 20, 2024 | 96.71 | 98.48 | 96.71 | 97.07 | 95.07 | -0.25% | 48,728 |
Jun 18, 2024 | 97.57 | 98.58 | 97.20 | 97.31 | 95.30 | -0.04% | 53,505 |
Jun 17, 2024 | 97.04 | 97.56 | 95.63 | 97.35 | 95.34 | 0.06% | 56,955 |
Jun 14, 2024 | 97.32 | 98.93 | 95.96 | 97.29 | 95.28 | -0.99% | 98,753 |
Jun 13, 2024 | 95.88 | 98.77 | 95.88 | 98.26 | 96.23 | 1.78% | 86,627 |