U.S. Markets close in 22 mins.

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.03+0.42 (+0.65%)
As of 3:35PM EDT. Market open.
People also watch
JJSFIPARFARMJOUTLNCE
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201764.6065.5464.4665.0365.0327,120
Sep 18, 201763.9464.9163.5664.6164.6166,800
Sep 15, 201763.2764.2962.7564.0864.08143,200
Sep 14, 201763.6963.9662.8863.1063.1044,500
Sep 13, 201763.6264.3063.3363.6863.6846,000
Sep 12, 201763.8864.1563.2663.5563.5580,400
Sep 11, 201764.2864.9063.4363.5663.5684,400
Sep 08, 201763.2964.1963.2563.7563.7561,100
Sep 07, 201764.2164.2662.6063.6863.6874,100
Sep 06, 201763.8964.4363.3464.2264.2261,100
Sep 05, 201763.1564.1962.7363.3963.3966,500
Sep 01, 201762.2063.2461.6963.1463.1453,400
Aug 31, 201762.6562.9261.8262.0662.0664,500
Aug 30, 201761.5862.5661.5262.2962.2973,500
Aug 29, 201762.2362.9761.4261.8961.89105,300
Aug 28, 201763.5864.1161.4662.2262.22117,300
Aug 25, 201764.2364.4961.8663.6263.6297,400
Aug 24, 201762.4566.4861.9464.1464.14277,300
Aug 23, 201763.3963.6561.8562.3462.3470,400
Aug 22, 201763.7263.9962.8263.5163.5166,500
Aug 21, 201763.0264.6462.9563.6463.6463,800
Aug 18, 201762.6363.7262.5963.2963.2952,300
Aug 17, 201763.4364.5162.9562.9862.9854,800
Aug 16, 201763.9364.4563.2563.4263.4244,400
Aug 15, 201764.5664.5663.6463.8363.8333,400
Aug 14, 201764.3265.0463.9164.3764.3743,700
Aug 11, 201762.9764.4462.9464.0164.0162,700
Aug 10, 201762.7963.2161.8062.9662.9661,600
Aug 09, 201763.5663.5662.5062.9362.9334,300
Aug 08, 201763.3463.5662.5263.3263.3254,900
Aug 07, 201763.5263.8162.6463.3363.3340,400
Aug 04, 201763.4163.4162.2062.9862.9851,600
Aug 03, 201763.5664.4062.9063.2763.2751,400
Aug 02, 201763.9364.0563.0463.7363.7344,100
Aug 01, 201764.8264.8263.2663.9163.9174,600
Jul 31, 201765.7865.8663.5064.3264.32106,700
Jul 31, 20172.5 Dividend
Jul 28, 201767.5268.6266.9768.6266.12106,000
Jul 27, 201768.6868.6866.9067.5265.0689,800
Jul 26, 201768.2968.7167.5667.8865.4139,300
Jul 25, 201767.3068.7467.1368.3265.8360,200
Jul 24, 201767.2867.4565.8466.9664.5275,200
Jul 21, 201767.7567.9366.9767.2264.7784,600
Jul 20, 201766.2167.3865.7967.2464.7952,700
Jul 19, 201765.1966.3564.5666.1563.7469,400
Jul 18, 201764.4065.0964.1664.8762.5181,500
Jul 17, 201764.0765.0063.6564.4162.0683,800
Jul 14, 201763.5864.5463.3963.8861.5562,900
Jul 13, 201764.0864.1062.5063.6461.3288,800
Jul 12, 201762.2764.8562.2763.7461.42119,600
Jul 11, 201761.8362.6161.0561.3059.0768,600
Jul 10, 201762.4862.4861.3761.5459.3052,600
Jul 07, 201762.0863.2262.0862.4960.2155,300
Jul 06, 201762.4662.9562.0362.2059.9371,100
Jul 05, 201763.0963.3662.2262.6560.3776,700
Jul 03, 201763.5764.0462.9163.2760.9628,300
Jun 30, 201762.6063.4261.9763.1160.8175,400
Jun 29, 201762.8662.8661.6762.5860.3071,500
Jun 28, 201762.3063.4161.8662.8560.5663,300
Jun 27, 201762.1562.4761.0762.1959.9263,300
Jun 26, 201762.1562.5961.5462.1459.8867,800
Jun 23, 201760.1662.1860.1662.0959.83284,100
Jun 22, 201760.0160.4759.1660.4258.22117,900
Jun 21, 201760.4260.5459.4559.8157.6350,600
Jun 20, 201761.8761.8760.0160.4258.2266,600
Jun 19, 201761.9562.7760.8262.1259.8690,500
Jun 16, 201763.1563.3660.1661.7359.48181,900
Jun 15, 201764.7365.4963.1463.5561.2369,200
Jun 14, 201764.3365.2764.2365.1162.7444,000
Jun 13, 201764.5465.4064.2564.8362.4750,300
Jun 12, 201764.0865.2463.5364.5862.2353,000
Jun 09, 201763.9565.0763.9564.3361.9973,400
Jun 08, 201764.1164.5563.6463.8161.4949,200
Jun 07, 201763.7064.5463.4164.3061.9650,700
Jun 06, 201764.0964.4663.2563.6261.3061,700
Jun 05, 201765.2565.2863.9964.5762.2265,300
Jun 02, 201765.6566.3565.2165.3062.9261,000
Jun 01, 201765.1565.6064.3165.3762.9950,600
May 31, 201763.9165.1663.8664.7762.41104,400
May 30, 201764.7564.9563.5363.8161.4981,300
May 26, 201764.2465.4563.5665.1262.7570,900
May 25, 201764.1264.9863.8164.3361.9974,800
May 24, 201765.9166.6063.9263.9761.6476,000
May 23, 201765.0266.3564.2465.9163.5172,200
May 22, 201764.1365.2763.6565.0662.69108,600
May 19, 201762.8464.5062.6364.2861.9488,100
May 18, 201762.7463.7462.2563.0160.71127,900
May 17, 201763.5063.5361.6562.6360.35124,800
May 16, 201764.3465.0563.7864.0861.7576,200
May 15, 201764.6564.9263.6364.2961.9586,400
May 12, 201764.2365.0663.6164.7162.3585,600
May 11, 201764.4264.8763.6064.5262.1799,500
May 10, 201763.9664.3362.8664.2261.8896,600
May 09, 201764.1965.6963.3463.7961.47127,900
May 08, 201763.9864.2961.1063.9461.61162,400
May 05, 201766.2266.2264.4964.5062.15112,200
May 04, 201771.0071.5065.3065.9163.51255,800
May 03, 201772.2972.5770.9071.6269.0171,400
May 02, 201773.2273.2271.7072.3969.7565,900
May 01, 201773.7573.7572.6573.0370.3734,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...