John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
85.48
-0.52 (-0.60%)
Dec 20, 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 |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 85.02 | 86.60 | 84.57 | 85.48 | 85.48 | -0.60% | 290,447 |
| Dec 19, 2024 | 87.20 | 88.57 | 85.78 | 86.00 | 86.00 | -0.80% | 76,867 |
| Dec 18, 2024 | 88.91 | 89.37 | 86.57 | 86.69 | 86.69 | -2.78% | 56,063 |
| Dec 17, 2024 | 89.62 | 91.18 | 88.54 | 89.17 | 89.17 | -1.23% | 103,651 |
| Dec 16, 2024 | 90.43 | 91.98 | 89.50 | 90.28 | 90.28 | -0.06% | 230,824 |
| Dec 13, 2024 | 89.57 | 90.47 | 88.62 | 90.33 | 90.33 | 0.85% | 80,148 |
| Dec 12, 2024 | 90.50 | 90.57 | 88.97 | 89.57 | 89.57 | -0.65% | 126,466 |
| Dec 11, 2024 | 91.32 | 91.32 | 89.50 | 90.16 | 90.16 | -0.46% | 128,670 |
| Dec 10, 2024 | 88.24 | 91.60 | 87.65 | 90.58 | 90.58 | 3.01% | 142,643 |
| Dec 9, 2024 | 86.60 | 88.59 | 86.12 | 87.93 | 87.93 | 1.89% | 72,288 |
| Dec 6, 2024 | 87.67 | 87.67 | 85.58 | 86.30 | 86.30 | -1.10% | 43,512 |
| Dec 5, 2024 | 87.45 | 88.15 | 86.75 | 87.26 | 87.26 | -0.32% | 37,888 |
| Dec 4, 2024 | 87.83 | 88.49 | 86.93 | 87.54 | 87.54 | -1.05% | 45,373 |
| Dec 3, 2024 | 87.40 | 88.47 | 86.00 | 88.47 | 88.47 | 1.51% | 74,208 |
| Dec 2, 2024 | 86.01 | 87.17 | 85.19 | 87.15 | 87.15 | 0.93% | 57,010 |
| Nov 29, 2024 | 85.33 | 86.53 | 84.48 | 86.35 | 86.35 | 1.90% | 42,583 |
| Nov 27, 2024 | 84.26 | 84.90 | 83.63 | 84.74 | 84.74 | 0.99% | 118,979 |
| Nov 26, 2024 | 85.50 | 85.88 | 83.46 | 83.91 | 83.91 | -2.15% | 100,604 |
| Nov 25, 2024 | 84.73 | 87.28 | 84.44 | 85.75 | 85.75 | 1.97% | 68,770 |
| Nov 22, 2024 | 82.71 | 84.40 | 82.65 | 84.09 | 84.09 | 1.74% | 65,480 |
| Nov 21, 2024 | 82.04 | 83.21 | 82.00 | 82.65 | 82.65 | 0.74% | 54,655 |
| Nov 20, 2024 | 81.56 | 82.41 | 81.56 | 82.04 | 82.04 | 0.21% | 55,429 |
| Nov 19, 2024 | 82.07 | 83.00 | 81.73 | 81.87 | 81.87 | -0.81% | 61,910 |
| Nov 18, 2024 | 82.94 | 83.70 | 82.53 | 82.54 | 82.54 | -0.41% | 47,695 |
| Nov 15, 2024 | 83.55 | 83.55 | 82.58 | 82.88 | 82.88 | -0.30% | 45,621 |
| Nov 14, 2024 | 83.71 | 84.65 | 82.53 | 83.13 | 83.13 | -0.92% | 67,039 |
| Nov 13, 2024 | 85.72 | 85.72 | 83.88 | 83.90 | 83.90 | -1.86% | 52,974 |
| Nov 12, 2024 | 86.00 | 86.39 | 84.87 | 85.49 | 85.49 | -0.85% | 69,634 |
| Nov 11, 2024 | 86.83 | 87.56 | 86.10 | 86.22 | 86.22 | -0.08% | 49,359 |
| Nov 8, 2024 | 86.64 | 87.05 | 85.45 | 86.29 | 86.29 | -0.06% | 85,087 |
| Nov 7, 2024 | 87.04 | 87.40 | 84.96 | 86.34 | 86.34 | -1.22% | 60,207 |
| Nov 6, 2024 | 86.83 | 89.85 | 86.32 | 87.41 | 87.41 | 3.57% | 79,608 |
| Nov 5, 2024 | 82.63 | 84.46 | 82.60 | 84.40 | 84.40 | 1.49% | 56,600 |
| 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 |