John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
62.75
-0.70 (-1.10%)
At close: Aug 6, 2025, 4:00 PM
62.75
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:10 PM EDT
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 63.39 | 64.09 | 62.43 | 62.75 | 62.75 | -1.10% | 46,777 |
| Aug 5, 2025 | 63.70 | 63.91 | 63.06 | 63.45 | 63.45 | -0.60% | 64,880 |
| Aug 4, 2025 | 63.53 | 64.06 | 62.98 | 63.83 | 63.83 | 0.65% | 63,895 |
| Aug 1, 2025 | 63.29 | 63.71 | 62.10 | 63.42 | 63.42 | 0.17% | 72,570 |
| Jul 31, 2025 | 64.33 | 66.28 | 62.59 | 63.31 | 63.31 | -2.51% | 93,800 |
| Jul 30, 2025 | 66.88 | 67.18 | 64.94 | 64.94 | 64.94 | -2.70% | 55,426 |
| Jul 29, 2025 | 66.66 | 67.47 | 66.17 | 66.74 | 66.74 | 0.12% | 57,139 |
| Jul 28, 2025 | 67.90 | 67.90 | 66.03 | 66.66 | 66.66 | -2.07% | 66,465 |
| Jul 25, 2025 | 68.98 | 68.98 | 67.60 | 68.07 | 68.07 | -0.86% | 43,419 |
| Jul 24, 2025 | 69.25 | 69.25 | 68.21 | 68.66 | 68.66 | -0.87% | 54,090 |
| Jul 23, 2025 | 69.06 | 69.36 | 68.60 | 69.26 | 69.26 | 1.18% | 56,473 |
| Jul 22, 2025 | 66.47 | 68.66 | 66.47 | 68.45 | 68.45 | 2.99% | 71,852 |
| Jul 21, 2025 | 66.68 | 67.09 | 66.08 | 66.46 | 66.46 | 0.32% | 51,766 |
| Jul 18, 2025 | 67.96 | 67.96 | 66.05 | 66.25 | 66.25 | -2.19% | 62,602 |
| Jul 17, 2025 | 66.40 | 68.35 | 66.20 | 67.73 | 67.73 | 2.34% | 89,403 |
| Jul 16, 2025 | 65.40 | 66.58 | 65.12 | 66.18 | 66.18 | 2.80% | 119,355 |
| Jul 15, 2025 | 66.97 | 67.20 | 64.23 | 64.38 | 64.38 | -3.77% | 91,837 |
| Jul 14, 2025 | 67.26 | 67.89 | 66.09 | 66.90 | 66.90 | -0.71% | 91,139 |
| Jul 11, 2025 | 66.99 | 67.56 | 66.15 | 67.38 | 67.38 | 0.30% | 98,298 |
| Jul 10, 2025 | 66.64 | 68.06 | 66.60 | 67.18 | 67.18 | 0.28% | 73,792 |
| Jul 9, 2025 | 66.35 | 66.99 | 65.09 | 66.99 | 66.99 | 0.95% | 65,818 |
| Jul 8, 2025 | 65.61 | 66.65 | 65.09 | 66.36 | 66.36 | 1.51% | 77,620 |
| Jul 7, 2025 | 65.51 | 67.05 | 64.92 | 65.37 | 65.37 | -1.12% | 72,428 |
| Jul 3, 2025 | 66.48 | 66.93 | 65.55 | 66.11 | 66.11 | -0.41% | 27,250 |
| Jul 2, 2025 | 66.28 | 66.70 | 65.57 | 66.38 | 66.38 | 0.15% | 66,228 |
| Jul 1, 2025 | 62.91 | 66.96 | 62.91 | 66.28 | 66.28 | 4.81% | 65,793 |
| Jun 30, 2025 | 63.72 | 65.03 | 62.41 | 63.24 | 63.24 | -0.28% | 86,678 |
| Jun 27, 2025 | 63.23 | 64.04 | 61.38 | 63.42 | 63.42 | 0.71% | 459,464 |
| Jun 26, 2025 | 63.36 | 64.33 | 62.53 | 62.97 | 62.97 | -0.57% | 67,434 |
| Jun 25, 2025 | 65.29 | 65.29 | 63.19 | 63.33 | 63.33 | -3.25% | 90,933 |
| Jun 24, 2025 | 64.76 | 65.77 | 64.19 | 65.46 | 65.46 | 1.54% | 94,469 |
| Jun 23, 2025 | 62.96 | 64.50 | 62.88 | 64.47 | 64.47 | 2.04% | 56,000 |
| Jun 20, 2025 | 63.46 | 63.46 | 62.60 | 63.18 | 63.18 | 0.77% | 102,245 |
| Jun 18, 2025 | 62.26 | 63.46 | 62.26 | 62.70 | 62.70 | 0.77% | 45,670 |
| Jun 17, 2025 | 62.22 | 63.23 | 62.07 | 62.22 | 62.22 | -0.34% | 51,187 |
| Jun 16, 2025 | 62.87 | 63.36 | 62.16 | 62.43 | 62.43 | 0.06% | 51,796 |
| Jun 13, 2025 | 63.32 | 63.67 | 62.39 | 62.39 | 62.39 | -1.86% | 53,423 |
| Jun 12, 2025 | 63.80 | 63.80 | 62.90 | 63.57 | 63.57 | -0.56% | 51,042 |
| Jun 11, 2025 | 65.11 | 65.25 | 63.09 | 63.93 | 63.93 | -1.42% | 154,307 |
| Jun 10, 2025 | 64.25 | 65.73 | 64.19 | 64.85 | 64.85 | 1.35% | 90,571 |
| Jun 9, 2025 | 62.15 | 64.22 | 62.14 | 63.99 | 63.99 | 2.92% | 79,686 |
| Jun 6, 2025 | 61.63 | 62.18 | 61.29 | 62.17 | 62.17 | 1.80% | 33,946 |
| Jun 5, 2025 | 61.69 | 62.13 | 60.70 | 61.07 | 61.07 | -1.00% | 51,529 |
| Jun 4, 2025 | 62.72 | 62.77 | 61.69 | 61.69 | 61.69 | -1.45% | 46,304 |
| Jun 3, 2025 | 61.90 | 62.88 | 61.04 | 62.59 | 62.59 | 1.51% | 51,214 |
| Jun 2, 2025 | 61.97 | 62.51 | 60.84 | 61.66 | 61.66 | -0.77% | 73,123 |
| May 30, 2025 | 62.17 | 62.57 | 61.62 | 62.14 | 62.14 | 0.10% | 44,571 |
| May 29, 2025 | 62.10 | 62.31 | 61.17 | 62.08 | 62.08 | 0.94% | 44,961 |
| May 28, 2025 | 62.10 | 62.65 | 61.30 | 61.50 | 61.50 | -1.20% | 53,258 |
| May 27, 2025 | 60.76 | 62.30 | 60.39 | 62.25 | 62.25 | 3.05% | 73,473 |