NasdaqGS - Delayed Quote USD

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

100.35 +0.15 (+0.15%)
At close: April 24 at 4:00 PM EDT
100.35 0.00 (0.00%)
After hours: April 24 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 99.57 101.14 99.57 100.35 100.35 37,488
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 9, 2024 102.14 103.48 101.58 102.77 102.77 44,400
Apr 8, 2024 103.81 104.15 101.95 101.95 101.95 41,100
Apr 5, 2024 103.11 104.15 102.22 103.84 103.84 42,500
Apr 4, 2024 102.41 104.32 102.14 103.46 103.46 62,000
Apr 3, 2024 103.08 103.46 101.72 102.06 102.06 73,400
Apr 2, 2024 105.10 105.10 102.99 103.41 103.41 64,400
Apr 1, 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 8, 2024 101.39 103.26 101.39 102.92 102.92 57,800
Mar 7, 2024 102.26 103.27 100.80 100.96 100.96 76,200
Mar 6, 2024 99.80 102.86 99.80 102.18 102.18 87,200
Mar 5, 2024 102.22 102.30 99.25 99.50 99.50 81,300
Mar 4, 2024 100.95 102.15 100.53 102.15 102.15 44,500
Mar 1, 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 9, 2024 99.10 99.14 98.00 98.88 98.88 49,700
Feb 8, 2024 98.32 99.36 98.00 99.26 99.26 55,400
Feb 7, 2024 100.20 100.20 97.35 98.06 98.06 64,600
Feb 6, 2024 100.09 102.41 100.09 100.53 100.53 64,800
Feb 5, 2024 104.17 104.91 100.87 100.89 100.89 96,600
Feb 2, 2024 103.30 105.45 103.19 105.04 105.04 57,300
Feb 1, 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 9, 2024 99.92 100.32 99.12 100.32 100.32 66,700
Jan 8, 2024 100.17 101.34 99.65 100.73 100.73 33,500
Jan 5, 2024 100.45 101.17 99.34 99.94 99.94 63,200
Jan 4, 2024 102.77 103.10 100.60 101.18 101.18 48,600
Jan 3, 2024 105.24 105.71 101.69 102.00 102.00 57,900
Jan 2, 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
Dec 27, 2023 104.96 106.62 104.08 105.74 105.74 50,200
Dec 26, 2023 106.27 106.58 103.70 105.16 105.16 51,800
Dec 22, 2023 104.71 105.90 104.71 105.84 105.84 31,700
Dec 21, 2023 105.72 105.72 102.22 104.02 104.02 57,200
Dec 20, 2023 104.37 106.91 103.50 104.69 104.69 44,000
Dec 19, 2023 102.48 104.77 102.48 104.64 104.64 82,200
Dec 18, 2023 101.81 102.61 100.75 102.50 102.50 57,800
Dec 15, 2023 103.23 105.91 101.47 101.87 101.87 106,600
Dec 14, 2023 106.20 106.25 102.30 102.51 102.51 60,900
Dec 13, 2023 100.90 104.60 100.12 103.94 103.94 109,100
Dec 12, 2023 99.12 100.75 98.50 100.26 100.26 43,600
Dec 11, 2023 98.23 99.75 97.40 99.12 99.12 45,800
Dec 8, 2023 100.25 100.31 97.63 97.96 97.96 38,700
Dec 7, 2023 97.23 99.80 96.10 99.72 99.72 45,900
Dec 6, 2023 96.77 98.10 95.75 96.78 96.78 49,300
Dec 5, 2023 95.92 96.65 94.50 95.85 95.85 57,700
Dec 4, 2023 93.95 96.73 93.95 95.65 95.65 50,900
Dec 1, 2023 92.54 95.23 92.10 94.31 94.31 65,400
Nov 30, 2023 91.11 92.09 90.22 92.04 92.04 59,400
Nov 29, 2023 92.96 93.02 91.28 91.36 91.36 40,900
Nov 28, 2023 93.16 94.34 92.61 92.96 92.96 36,300
Nov 27, 2023 94.12 94.85 93.38 93.50 93.50 30,400
Nov 24, 2023 94.96 95.37 93.76 94.15 94.15 17,400
Nov 22, 2023 92.11 94.44 92.09 94.29 94.29 29,100
Nov 21, 2023 92.71 95.38 92.27 92.36 92.36 32,100
Nov 20, 2023 93.10 93.68 92.25 92.42 92.42 25,400
Nov 17, 2023 94.11 94.38 92.62 93.28 93.28 41,200
Nov 16, 2023 93.97 94.67 93.17 93.61 93.61 40,600
Nov 15, 2023 96.05 96.30 93.25 93.96 93.96 60,800
Nov 14, 2023 93.28 95.69 93.11 95.59 95.59 46,900
Nov 13, 2023 91.68 93.84 91.55 92.71 92.71 33,300
Nov 10, 2023 90.52 92.38 90.18 91.55 91.55 29,100
Nov 9, 2023 92.10 92.57 90.42 91.13 91.13 30,000
Nov 8, 2023 92.05 92.44 90.02 91.27 91.27 39,600
Nov 7, 2023 92.32 93.11 91.05 92.81 92.81 33,100
Nov 6, 2023 93.50 95.14 91.77 92.71 92.71 60,900
Nov 3, 2023 94.95 95.14 92.63 93.38 93.38 45,300
Nov 2, 2023 93.72 97.68 92.72 93.20 93.20 61,300
Nov 1, 2023 103.42 105.57 91.53 92.68 92.68 85,200
Oct 31, 2023 103.50 103.50 101.24 102.26 102.26 39,600
Oct 30, 2023 102.18 103.80 102.18 103.49 103.49 32,100
Oct 27, 2023 101.64 102.47 100.18 101.69 101.69 50,200
Oct 26, 2023 99.89 102.09 99.85 101.80 101.80 44,600
Oct 25, 2023 98.38 99.77 98.02 99.13 99.13 29,100
Oct 24, 2023 96.42 98.86 96.42 98.40 98.40 34,800
Oct 23, 2023 97.64 98.45 95.73 96.32 96.32 50,500
Oct 20, 2023 99.65 100.20 97.40 97.40 97.40 49,800
Oct 19, 2023 100.99 101.65 98.91 99.08 99.08 50,400
Oct 18, 2023 100.26 101.99 100.26 101.43 101.43 31,100
Oct 17, 2023 101.18 102.58 100.67 100.70 100.70 44,400
Oct 16, 2023 100.16 101.50 100.16 101.16 101.16 41,200
Oct 13, 2023 99.18 99.37 97.96 99.24 99.24 43,800
Oct 12, 2023 100.64 100.64 97.92 99.35 99.35 37,100
Oct 11, 2023 101.21 101.75 100.13 100.88 100.88 29,700
Oct 10, 2023 101.20 101.71 100.41 100.96 100.96 32,000
Oct 9, 2023 98.47 101.26 98.47 100.69 100.69 23,700
Oct 6, 2023 100.69 100.70 97.76 99.65 99.65 46,500
Oct 5, 2023 99.30 100.95 98.68 100.48 100.48 68,100
Oct 4, 2023 96.96 98.97 96.96 98.68 98.68 53,600
Oct 3, 2023 98.83 99.22 96.93 97.10 97.10 40,300
Oct 2, 2023 99.31 99.90 98.23 99.49 99.49 58,800
Sep 29, 2023 99.79 102.02 98.40 98.80 98.80 61,700
Sep 28, 2023 99.56 101.15 99.28 99.73 99.73 57,100
Sep 27, 2023 97.00 99.10 96.63 99.09 99.09 44,300
Sep 26, 2023 96.59 97.25 96.21 96.64 96.64 79,700
Sep 25, 2023 97.74 97.74 95.51 96.36 96.36 41,500
Sep 22, 2023 98.41 99.01 97.29 97.34 97.34 37,200
Sep 21, 2023 99.13 99.52 97.87 98.65 98.65 54,200
Sep 20, 2023 100.52 101.11 98.90 98.97 98.97 61,300
Sep 19, 2023 101.88 101.88 100.07 100.08 100.08 48,500
Sep 18, 2023 102.64 102.64 100.61 102.19 102.19 51,400
Sep 15, 2023 102.30 103.68 100.74 101.81 101.81 478,700
Sep 14, 2023 102.88 103.24 101.55 102.02 102.02 64,000
Sep 13, 2023 102.44 103.82 101.91 102.31 102.31 64,900
Sep 12, 2023 104.78 105.40 101.02 102.07 102.07 73,800
Sep 11, 2023 104.79 104.79 102.33 104.47 104.47 58,400
Sep 8, 2023 105.17 105.67 103.21 104.08 104.08 97,100
Sep 7, 2023 105.99 108.53 105.20 105.39 105.39 134,200
Sep 6, 2023 99.97 106.13 99.89 105.46 105.46 121,200
Sep 5, 2023 99.59 99.77 97.49 99.11 99.11 60,900
Sep 1, 2023 100.81 101.06 99.68 100.14 100.14 46,500
Aug 31, 2023 99.74 100.85 99.74 100.35 100.35 57,900
Aug 30, 2023 100.12 101.18 99.07 100.94 100.94 52,700
Aug 29, 2023 99.02 99.98 95.79 99.96 99.96 54,200
Aug 28, 2023 99.28 101.14 98.67 98.67 98.67 79,600
Aug 25, 2023 102.70 102.70 98.61 99.28 99.28 89,100
Aug 24, 2023 101.09 106.73 100.39 102.71 102.71 139,600
Aug 23, 2023 102.01 103.34 100.87 101.14 101.14 84,100
Aug 22, 2023 102.00 102.73 101.33 101.94 101.94 67,900
Aug 21, 2023 2.00 Dividend
Aug 21, 2023 101.36 102.72 99.94 101.71 101.71 68,400
Aug 18, 2023 103.88 105.19 103.29 103.47 101.47 84,300
Aug 17, 2023 103.56 104.68 103.52 103.81 101.80 61,700
Aug 16, 2023 104.39 105.67 103.52 103.66 101.66 54,300
Aug 15, 2023 104.39 104.50 102.68 104.01 102.00 49,100
Aug 14, 2023 106.00 106.69 104.60 104.85 102.82 65,600
Aug 11, 2023 105.09 106.22 105.09 106.00 103.95 42,400
Aug 10, 2023 105.73 106.75 104.96 105.15 103.12 49,800
Aug 9, 2023 104.38 106.84 104.38 105.59 103.55 83,900
Aug 8, 2023 107.37 107.37 104.66 104.85 102.82 42,100
Aug 7, 2023 106.67 107.34 105.38 107.12 105.05 46,300
Aug 4, 2023 108.10 109.84 106.90 107.01 104.94 44,100
Aug 3, 2023 109.14 109.55 108.02 108.13 106.04 35,100
Aug 2, 2023 108.95 111.27 108.62 109.39 107.28 49,200
Aug 1, 2023 108.86 110.29 107.71 108.70 106.60 51,400
Jul 31, 2023 107.84 108.99 107.43 108.91 106.80 59,700
Jul 28, 2023 108.80 109.61 107.57 107.76 105.68 30,200
Jul 27, 2023 111.09 111.09 107.63 108.48 106.38 54,100
Jul 26, 2023 111.19 112.52 110.43 110.76 108.62 37,500
Jul 25, 2023 111.52 112.38 110.42 111.06 108.91 66,800
Jul 24, 2023 112.40 112.51 109.76 111.82 109.66 45,600
Jul 21, 2023 114.88 115.20 111.29 112.12 109.95 103,900
Jul 20, 2023 112.54 115.22 111.95 115.03 112.81 65,200
Jul 19, 2023 108.90 113.12 108.90 112.19 110.02 116,100
Jul 18, 2023 108.85 108.85 106.77 108.09 106.00 41,600
Jul 17, 2023 109.52 111.07 108.44 108.72 106.62 44,200
Jul 14, 2023 108.00 109.40 107.99 109.12 107.01 43,000
Jul 13, 2023 109.78 109.78 107.95 108.47 106.37 66,100
Jul 12, 2023 109.36 111.26 109.36 109.76 107.64 53,500
Jul 11, 2023 112.13 112.50 108.72 109.20 107.09 65,100
Jul 10, 2023 111.32 113.06 110.94 111.63 109.47 48,800
Jul 7, 2023 114.10 115.16 111.01 111.03 108.88 74,100
Jul 6, 2023 116.59 116.59 113.43 114.17 111.96 43,400
Jul 5, 2023 118.13 118.30 116.19 116.59 114.34 46,700
Jul 3, 2023 117.61 118.77 117.59 118.39 116.10 23,500
Jun 30, 2023 119.67 120.98 117.23 117.27 115.00 73,100
Jun 29, 2023 116.56 120.16 116.56 119.36 117.05 57,200
Jun 28, 2023 118.50 118.50 115.92 117.31 115.04 68,100
Jun 27, 2023 124.54 125.40 117.54 119.03 116.73 136,000
Jun 26, 2023 124.44 125.35 123.90 124.82 122.41 50,800
Jun 23, 2023 125.56 127.26 122.83 124.25 121.85 212,600
Jun 22, 2023 125.33 125.95 124.54 125.82 123.39 71,400
Jun 21, 2023 124.30 125.83 123.77 125.20 122.78 52,300
Jun 20, 2023 124.99 125.69 123.41 124.77 122.36 58,300
Jun 16, 2023 123.95 125.82 123.38 125.02 122.60 170,600
Jun 15, 2023 124.23 125.54 122.63 122.94 120.56 57,100
Jun 14, 2023 124.30 124.97 122.71 124.74 122.33 49,200
Jun 13, 2023 125.57 125.89 123.68 124.00 121.60 89,400
Jun 12, 2023 122.50 125.04 122.47 124.77 122.36 59,300
Jun 9, 2023 121.15 122.56 121.04 122.36 119.99 49,800
Jun 8, 2023 121.97 121.97 119.99 121.46 119.11 68,200
Jun 7, 2023 119.98 122.80 119.80 122.41 120.04 76,100
Jun 6, 2023 117.18 120.58 116.61 120.36 118.03 64,700
Jun 5, 2023 117.72 118.55 116.16 117.36 115.09 61,900
Jun 2, 2023 114.15 118.65 114.15 118.50 116.21 66,600
Jun 1, 2023 115.98 116.01 112.77 114.27 112.06 54,900
May 31, 2023 1.50 Dividend
May 31, 2023 114.06 116.86 114.06 116.23 113.98 150,500
May 30, 2023 116.97 116.97 113.60 115.59 111.88 63,200
May 26, 2023 115.98 117.17 115.98 116.70 112.96 52,200
May 25, 2023 115.20 117.18 114.41 116.32 112.59 67,700
May 24, 2023 113.92 115.46 113.52 115.09 111.40 57,900
May 23, 2023 111.38 113.97 111.21 113.63 109.99 48,700
May 22, 2023 112.31 113.02 111.63 111.89 108.30 27,500
May 19, 2023 112.72 113.03 110.95 112.16 108.56 58,600
May 18, 2023 111.12 112.27 110.58 112.04 108.45 41,900
May 17, 2023 110.24 113.00 109.53 112.32 108.72 80,500
May 16, 2023 110.13 110.89 109.48 110.41 106.87 58,500
May 15, 2023 111.56 112.16 110.61 110.87 107.32 38,000
May 12, 2023 112.49 112.77 111.36 111.79 108.21 45,900
May 11, 2023 113.69 113.69 112.50 112.75 109.14 39,800
May 10, 2023 115.78 115.78 113.11 113.72 110.07 62,000
May 9, 2023 114.82 114.97 114.26 114.75 111.07 58,400
May 8, 2023 116.52 116.52 114.74 115.08 111.39 70,500
May 5, 2023 114.23 118.23 114.23 116.36 112.63 84,800
May 4, 2023 113.03 115.29 111.01 113.24 109.61 72,300
May 3, 2023 105.88 119.33 105.88 113.38 109.75 217,500
May 2, 2023 104.07 106.29 103.18 106.11 102.71 82,700
May 1, 2023 103.88 105.17 102.73 104.07 100.73 78,500
Apr 28, 2023 104.11 104.28 102.37 103.95 100.62 74,500
Apr 27, 2023 102.99 104.62 102.98 104.29 100.95 103,800
Apr 26, 2023 102.18 103.18 101.75 103.11 99.80 96,200
Apr 25, 2023 102.56 103.46 102.41 103.02 99.72 44,500

Related Tickers

SENEA Seneca Foods Corporation
58.43
+2.20%
 
JJSF J&J Snack Foods Corp.
138.80
+1.03%
 
LANC Lancaster Colony Corporation
188.80
+1.04%
 
USNA USANA Health Sciences, Inc.
43.70
-2.35%
 
POST Post Holdings, Inc.
106.14
+0.89%
 
BRID Bridgford Foods Corporation
10.78
+2.57%
 
SENEB Seneca Foods Corporation
58.80
+3.16%
 
STKL SunOpta Inc.
6.68
+1.98%
 
NOMD Nomad Foods Limited
18.81
+0.32%
 
THS TreeHouse Foods, Inc.
36.75
+0.16%