JBSS - John B. Sanfilippo & Son, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019100.30101.2199.73100.75100.7525,437
Nov 14, 201999.99100.7199.5199.9499.94111,900
Nov 13, 2019100.35100.9299.44100.37100.3737,300
Nov 12, 2019100.10101.4298.88100.25100.2556,800
Nov 11, 2019100.92101.0098.8899.8399.8382,100
Nov 08, 2019102.28102.71100.43101.60101.6087,400
Nov 07, 2019102.58102.75101.36102.26102.2675,500
Nov 06, 2019102.93104.01102.32102.42102.4268,000
Nov 05, 2019103.12103.16102.07102.79102.7992,800
Nov 04, 2019104.77105.23102.69102.94102.9497,200
Nov 01, 2019106.00106.13103.40104.90104.9086,500
Oct 31, 2019105.68107.86105.15106.12106.12122,700
Oct 30, 2019102.32105.92101.97104.98104.98105,700
Oct 29, 201999.72104.5997.51101.96101.96172,200
Oct 28, 201993.3794.3492.3192.4892.48106,100
Oct 25, 201994.8194.8192.5893.0693.0679,100
Oct 24, 201995.2795.5694.3995.0595.0564,600
Oct 23, 201995.4096.5294.5795.4895.4860,600
Oct 22, 201995.5796.2095.0095.7595.7554,600
Oct 21, 201995.4695.8194.7295.0095.0082,500
Oct 18, 201996.8296.8294.2994.9394.9392,600
Oct 17, 201994.7596.9794.6096.9696.9692,100
Oct 16, 201993.4894.9893.4894.6394.6365,400
Oct 15, 201993.6694.7493.3693.5293.5247,400
Oct 14, 201992.2895.2891.6893.1393.1385,000
Oct 11, 201993.4494.0992.3592.6692.6671,300
Oct 10, 201992.7593.3192.3292.9092.9056,400
Oct 09, 201994.6694.8292.7292.7892.7864,600
Oct 08, 201994.8195.0693.3194.2794.2772,600
Oct 07, 201995.4495.8194.4494.8194.8193,300
Oct 04, 201996.5797.2795.2395.7895.7869,300
Oct 03, 201997.4998.2496.3796.5996.59134,000
Oct 02, 201996.4998.3795.6098.0098.00159,800
Oct 01, 201997.1698.7796.5897.0797.07157,800
Sep 30, 201997.9999.8596.4996.6096.60206,000
Sep 27, 201995.9897.7595.2697.5397.5381,200
Sep 26, 201996.3897.2596.2796.2896.2869,000
Sep 25, 201995.0897.0395.0895.8795.87102,700
Sep 24, 201994.1795.6493.7295.1995.1979,900
Sep 23, 201993.6694.5793.1693.7793.7762,200
Sep 20, 201994.5295.0093.5593.7693.76105,700
Sep 19, 201994.4594.8193.6994.2294.22101,600
Sep 18, 201995.1695.5093.4494.3594.3598,800
Sep 17, 201995.7996.3494.7795.1895.18103,800
Sep 16, 201994.5396.3394.3295.5995.59111,300
Sep 13, 201994.5994.9893.5394.7794.7799,000
Sep 12, 201994.6695.7893.9694.6094.60145,600
Sep 11, 201992.6395.6392.6394.4094.40115,700
Sep 10, 201993.7594.2892.1792.8592.85184,800
Sep 09, 201994.5494.9093.5093.9793.97112,800
Sep 06, 201995.5796.3094.3994.5494.5479,900
Sep 05, 201994.7896.8894.2395.5295.52162,700
Sep 04, 201993.9994.8492.7894.2694.26107,200
Sep 03, 201992.5994.1291.7093.4493.44145,500
Aug 30, 201992.9793.5492.4892.6092.6061,800
Aug 29, 201993.4794.1692.2592.6892.6878,300
Aug 28, 201989.6593.1388.9992.6592.65151,900
Aug 27, 201989.3189.7687.3289.2789.27147,000
Aug 26, 201986.2588.9685.0588.9588.95192,300
Aug 23, 201988.0089.8885.7186.1986.19208,000
Aug 22, 201985.2488.6483.1388.0988.09367,100
Aug 21, 201981.1281.5479.6080.3280.3276,400
Aug 20, 201981.0581.6779.9980.7380.7377,500
Aug 19, 201981.2981.7980.3680.9480.9481,900
Aug 16, 201980.9081.7480.4980.8980.8966,200
Aug 15, 201979.8180.6779.2580.3180.3172,000
Aug 14, 201980.0380.7278.8879.4679.4659,000
Aug 13, 201979.2481.2079.2481.0981.0942,100
Aug 12, 201979.5680.0378.5179.2579.2565,900
Aug 09, 201980.2080.8577.5079.6179.6137,500
Aug 08, 201979.9880.6079.0480.3680.3667,000
Aug 07, 201979.8880.7678.8779.8079.80101,500
Aug 06, 201981.0181.2279.9180.8780.8746,000
Aug 05, 201983.7183.8980.3281.1481.1462,600
Aug 05, 20193 Dividend
Aug 02, 201985.9987.4685.1986.6983.6951,800
Aug 01, 201987.0588.6685.8786.1283.1458,800
Jul 31, 201987.3988.7086.0086.9183.9077,700
Jul 30, 201985.5687.9685.0187.4584.4288,400
Jul 29, 201985.4885.7184.1985.4482.4852,400
Jul 26, 201984.3985.6083.9585.4982.5344,200
Jul 25, 201985.2785.2783.5284.1981.2838,500
Jul 24, 201984.2485.9184.2485.5582.5939,400
Jul 23, 201984.9985.0483.6684.2481.3245,500
Jul 22, 201985.3586.0683.8484.6281.6928,100
Jul 19, 201985.0586.4385.0585.2382.2859,400
Jul 18, 201981.3785.5280.8085.3382.38131,100
Jul 17, 201980.8581.3880.6281.1078.2988,900
Jul 16, 201980.4081.4380.4080.6277.8381,300
Jul 15, 201981.1781.4980.0280.6777.8869,800
Jul 12, 201981.0081.0179.5680.8178.0189,100
Jul 11, 201979.2881.1378.6280.6977.9069,500
Jul 10, 201981.5181.9778.5978.7876.0584,500
Jul 09, 201981.2681.8880.8781.4678.6486,500
Jul 08, 201980.7081.2580.3281.2578.4480,100
Jul 05, 201980.2681.0079.1380.6477.8570,700
Jul 03, 201979.5980.9979.5980.2677.4868,300
Jul 02, 201979.8380.8179.1879.4576.7070,400
Jul 01, 201979.6180.8678.3579.7176.9562,200
Jun 28, 201979.5080.4179.2179.6976.93119,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...