U.S. Markets close in 5 hrs 42 mins

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

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
73.61+0.02 (+0.03%)
As of 10:00AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202073.8073.8073.5973.6173.611,748
Dec 02, 202074.2074.4673.3373.5973.5939,900
Dec 01, 202074.8174.8173.6374.6574.6559,600
Nov 30, 202074.3575.0973.2174.2174.2169,500
Nov 27, 202074.7075.1173.2874.8774.8722,500
Nov 25, 202076.3276.3274.6374.6374.6353,800
Nov 24, 202076.0077.1275.2876.2176.2157,300
Nov 23, 202075.5475.8574.6275.2175.2157,200
Nov 20, 202075.0775.9974.7475.6575.6584,800
Nov 19, 202075.8975.9074.7075.7275.7245,600
Nov 18, 202076.7677.5875.5176.2576.2549,800
Nov 17, 202077.5077.7375.6176.2276.2271,400
Nov 16, 202077.7477.7476.6977.5577.5549,900
Nov 13, 202076.1377.1375.0476.5976.5934,700
Nov 12, 202076.6576.8174.5175.9975.9937,000
Nov 11, 202076.0577.0275.3176.7476.7443,900
Nov 10, 202075.0377.3874.8676.1276.1274,300
Nov 09, 202078.1878.1874.8674.8674.8659,300
Nov 06, 202074.8575.9073.8474.1574.1545,100
Nov 05, 202074.7975.9274.1474.5574.5534,500
Nov 04, 202075.0075.6273.7574.4974.4929,500
Nov 03, 202073.6275.2873.6275.0375.0347,800
Nov 02, 202073.5074.0772.4973.0973.0947,100
Oct 30, 202073.3573.8672.3872.7672.7633,900
Oct 29, 202072.1374.0071.0073.5073.5065,800
Oct 28, 202074.0274.9772.2372.3972.3950,800
Oct 27, 202077.9077.9674.5174.5974.5942,200
Oct 26, 202075.8876.7774.8475.2075.2049,300
Oct 23, 202076.7376.9376.0576.3676.3634,500
Oct 22, 202076.3976.9475.7176.2576.2543,200
Oct 21, 202075.3476.1675.3176.0176.0144,200
Oct 20, 202076.0276.0275.0075.4675.4630,100
Oct 19, 202076.8977.2275.7575.9275.9260,800
Oct 16, 202076.0977.0075.7976.5076.5042,700
Oct 15, 202075.5076.9574.8776.3376.3339,600
Oct 14, 202076.4576.5875.5775.6175.6131,800
Oct 13, 202076.8577.1876.0076.6676.6652,300
Oct 12, 202077.0177.8176.9677.2477.2432,600
Oct 09, 202076.7577.4376.2376.8976.8936,300
Oct 08, 202076.5577.6876.1076.6576.6550,800
Oct 07, 202077.0477.0475.8376.1376.1343,000
Oct 06, 202076.9877.7876.2576.6776.6755,600
Oct 05, 202075.9876.8275.9176.4876.4831,700
Oct 02, 202074.9276.4373.7875.7975.7951,600
Oct 01, 202075.3576.4775.0175.5575.5547,200
Sep 30, 202075.5876.2274.9075.3875.3845,400
Sep 29, 202075.0575.3974.5675.1075.1028,000
Sep 28, 202074.4675.3774.4674.8474.8461,500
Sep 25, 202073.2674.9973.2674.0674.0634,700
Sep 24, 202071.7674.6771.5073.8073.8057,500
Sep 23, 202074.1875.3971.5671.5671.5687,700
Sep 22, 202074.8875.0173.6674.1674.1664,000
Sep 21, 202074.9975.5072.7574.4974.4982,000
Sep 18, 202076.1976.4975.2875.6375.63230,500
Sep 17, 202075.1175.6174.4475.4175.4168,900
Sep 16, 202076.2876.7575.4775.6275.6280,900
Sep 15, 202076.6677.1176.2176.4676.4652,800
Sep 14, 202076.9478.7276.1176.3376.3354,000
Sep 11, 202077.1977.2075.9276.6876.6840,000
Sep 10, 202076.7477.4176.3976.9276.9263,600
Sep 09, 202078.7079.3776.0177.0277.02108,300
Sep 08, 202080.6580.6578.1678.4878.4862,800
Sep 04, 202081.6082.1179.4480.7080.7084,700
Sep 03, 202080.6180.6978.5979.3479.3461,700
Sep 02, 202078.7480.5378.7380.4680.4657,300
Sep 01, 202079.6579.7577.6878.9078.9097,800
Aug 31, 202081.1081.1079.5479.6479.6461,900
Aug 28, 202080.7881.4579.6081.1681.1687,700
Aug 27, 202080.9881.4980.2080.7080.7052,100
Aug 26, 202082.1683.3280.4680.5880.5846,500
Aug 25, 202083.4483.8182.3882.6782.6741,300
Aug 24, 202083.6984.0081.4683.5483.5462,000
Aug 21, 202083.0685.1682.7783.3683.36109,900
Aug 20, 202088.2589.2381.0181.6781.67100,300
Aug 19, 202090.5891.3590.1190.1490.1442,300
Aug 18, 202089.4790.4688.3990.3390.3337,600
Aug 17, 202089.1790.6689.1789.5689.5628,600
Aug 14, 202089.6090.3889.0889.2989.2942,200
Aug 13, 202090.6291.1790.0190.0190.0127,400
Aug 12, 202090.2091.2090.0690.8090.8056,200
Aug 11, 202091.3691.3689.0789.4689.4651,900
Aug 10, 202088.9791.6388.7890.9090.9082,900
Aug 07, 202087.2189.4787.2189.2489.2451,000
Aug 06, 202088.5488.9386.5387.2187.2187,100
Aug 06, 20202.5 Dividend
Aug 05, 202091.3392.3790.5991.2588.7586,500
Aug 04, 202089.2591.1388.5390.7688.2765,200
Aug 03, 202088.4289.3688.1789.3386.8854,200
Jul 31, 202087.9788.7686.4188.1785.7570,700
Jul 30, 202088.0988.3086.8187.9385.5241,100
Jul 29, 202088.6990.1687.7988.7886.3556,500
Jul 28, 202087.8489.5887.4988.4486.0253,200
Jul 27, 202086.1788.0585.9087.8785.4694,100
Jul 24, 202087.6187.6185.5186.0483.6855,000
Jul 23, 202087.6388.1787.3487.5985.1943,300
Jul 22, 202089.3889.5386.4487.4285.0235,100
Jul 21, 202087.5691.1087.5689.8287.3664,500
Jul 20, 202088.3188.3186.2286.9484.5635,500
Jul 17, 202088.9889.3088.2288.3285.9039,900
Jul 16, 202089.8490.8588.7888.9386.4962,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...