NasdaqGS - Nasdaq Real Time Price USD

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

Compare
90.16 -0.42 (-0.46%)
At close: 4:00:02 PM EST
90.16 0.00 (0.00%)
After hours: 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 91.15 91.15 89.50 90.16 90.16 80,787
Dec 10, 2024 88.24 91.60 87.65 90.58 90.58 142,600
Dec 9, 2024 86.60 88.59 86.12 87.93 87.93 72,300
Dec 6, 2024 87.67 87.67 85.58 86.30 86.30 43,500
Dec 5, 2024 87.45 88.15 86.75 87.26 87.26 37,900
Dec 4, 2024 87.83 88.49 86.93 87.54 87.54 45,400
Dec 3, 2024 87.40 88.47 86.00 88.47 88.47 74,200
Dec 2, 2024 86.01 87.17 85.19 87.15 87.15 57,000
Nov 29, 2024 85.33 86.53 84.48 86.35 86.35 42,600
Nov 27, 2024 84.26 84.90 83.63 84.74 84.74 119,000
Nov 26, 2024 85.50 85.88 83.46 83.91 83.91 100,600
Nov 25, 2024 84.73 87.28 84.44 85.75 85.75 68,800
Nov 22, 2024 82.71 84.40 82.65 84.09 84.09 65,500
Nov 21, 2024 82.04 83.21 82.00 82.65 82.65 54,700
Nov 20, 2024 81.56 82.41 81.56 82.04 82.04 55,400
Nov 19, 2024 82.07 83.00 81.72 81.87 81.87 61,900
Nov 18, 2024 82.94 83.70 82.53 82.54 82.54 47,700
Nov 15, 2024 83.55 83.55 82.58 82.88 82.88 45,600
Nov 14, 2024 83.71 84.65 82.53 83.13 83.13 67,000
Nov 13, 2024 85.72 85.72 83.88 83.90 83.90 53,000
Nov 12, 2024 86.00 86.39 84.87 85.49 85.49 69,600
Nov 11, 2024 86.83 87.56 86.10 86.22 86.22 49,400
Nov 8, 2024 86.64 87.05 85.45 86.29 86.29 85,100
Nov 7, 2024 87.04 87.40 84.96 86.34 86.34 60,200
Nov 6, 2024 86.83 89.85 86.32 87.41 87.41 79,600
Nov 5, 2024 82.63 84.46 82.60 84.40 84.40 56,600
Nov 4, 2024 85.08 85.08 81.81 83.16 83.16 80,600
Nov 1, 2024 82.23 86.41 82.12 85.31 85.31 99,700
Oct 31, 2024 91.43 91.49 79.07 82.51 82.51 195,900
Oct 30, 2024 92.89 93.54 91.86 92.16 92.16 61,000
Oct 29, 2024 92.94 93.52 92.85 93.03 93.03 35,600
Oct 28, 2024 93.30 94.52 93.22 93.48 93.48 25,200
Oct 25, 2024 93.74 94.00 92.81 93.05 93.05 29,700
Oct 24, 2024 92.60 93.51 92.60 93.20 93.20 42,800
Oct 23, 2024 93.00 93.52 92.80 93.08 93.08 30,500
Oct 22, 2024 93.95 94.05 93.25 93.50 93.50 33,500
Oct 21, 2024 96.46 96.79 93.91 94.01 94.01 51,500
Oct 18, 2024 97.23 97.44 95.90 96.21 96.21 46,200
Oct 17, 2024 96.90 97.47 95.21 97.04 97.04 53,300
Oct 16, 2024 95.92 97.07 95.92 96.85 96.85 38,900
Oct 15, 2024 94.52 96.07 94.52 95.39 95.39 45,400
Oct 14, 2024 93.84 95.07 93.53 94.67 94.67 34,700
Oct 11, 2024 93.81 94.49 93.76 94.25 94.25 25,600
Oct 10, 2024 93.00 93.75 92.46 93.51 93.51 47,700
Oct 9, 2024 93.70 93.80 92.97 93.27 93.27 28,000
Oct 8, 2024 92.74 93.65 92.54 93.55 93.55 25,600
Oct 7, 2024 92.87 93.05 92.40 92.81 92.81 28,600
Oct 4, 2024 93.11 93.98 93.11 93.38 93.38 32,300
Oct 3, 2024 93.59 93.61 92.20 92.83 92.83 38,500
Oct 2, 2024 93.77 94.67 93.42 93.85 93.85 44,700
Oct 1, 2024 94.44 94.86 93.75 94.32 94.32 53,600
Sep 30, 2024 95.09 96.02 94.02 94.31 94.31 61,300
Sep 27, 2024 96.48 96.76 94.97 94.99 94.99 65,600
Sep 26, 2024 94.95 97.35 94.58 95.87 95.87 90,900
Sep 25, 2024 94.68 95.23 93.87 94.42 94.42 118,800
Sep 24, 2024 94.10 94.78 93.67 94.29 94.29 85,300
Sep 23, 2024 95.52 95.95 93.80 93.98 93.98 116,000
Sep 20, 2024 95.24 96.49 93.61 95.52 95.52 583,800
Sep 19, 2024 94.50 95.75 93.68 94.78 94.78 99,600
Sep 18, 2024 92.33 95.09 91.76 93.53 93.53 87,900
Sep 17, 2024 92.11 93.41 92.11 92.55 92.55 68,000
Sep 16, 2024 92.98 93.43 91.24 91.80 91.80 79,600
Sep 13, 2024 92.52 93.87 91.21 92.81 92.81 57,700
Sep 12, 2024 91.29 92.25 90.00 91.81 91.81 73,000
Sep 11, 2024 92.03 92.18 89.73 90.62 90.62 69,700
Sep 10, 2024 94.64 94.96 92.44 92.62 92.62 92,800
Sep 9, 2024 94.94 94.94 93.71 94.06 94.06 92,100
Sep 6, 2024 95.20 95.62 94.33 95.25 95.25 52,200
Sep 5, 2024 95.84 96.51 94.95 95.24 95.24 73,300
Sep 4, 2024 94.38 96.41 94.38 95.44 95.44 63,500
Sep 3, 2024 94.65 94.94 93.94 94.63 94.63 82,200
Aug 30, 2024 94.28 94.97 93.66 94.87 94.87 76,800
Aug 29, 2024 93.34 94.25 92.37 94.06 94.06 107,000
Aug 28, 2024 91.77 93.45 91.50 92.97 92.97 91,000
Aug 27, 2024 93.71 93.71 91.57 91.77 91.77 83,000
Aug 26, 2024 94.08 94.84 93.36 93.51 93.51 88,300
Aug 23, 2024 93.03 95.62 93.03 93.90 93.90 88,500
Aug 22, 2024 100.47 100.47 92.73 92.99 92.99 193,400
Aug 21, 2024 99.93 100.87 96.95 100.66 100.66 105,900
Aug 20, 2024 2.10 Dividend
Aug 20, 2024 99.02 99.93 98.75 99.63 99.63 70,800
Aug 19, 2024 100.64 102.18 100.00 102.04 99.94 70,400
Aug 16, 2024 99.69 100.32 99.14 100.31 98.25 59,100
Aug 15, 2024 99.93 100.45 99.36 99.62 97.57 53,000
Aug 14, 2024 99.37 99.45 98.62 98.76 96.73 59,900
Aug 13, 2024 98.94 99.06 97.32 98.84 96.81 87,400
Aug 12, 2024 99.13 99.58 97.81 97.99 95.97 43,600
Aug 9, 2024 100.01 100.21 99.04 99.50 97.45 45,300
Aug 8, 2024 100.40 101.16 99.88 100.09 98.03 50,200
Aug 7, 2024 101.31 102.63 100.18 100.29 98.23 53,800
Aug 6, 2024 100.40 102.45 100.40 100.74 98.67 43,700
Aug 5, 2024 103.22 103.22 99.76 100.69 98.62 71,000
Aug 2, 2024 102.67 104.55 102.67 104.35 102.20 50,500
Aug 1, 2024 104.48 105.63 102.23 104.08 101.94 49,700
Jul 31, 2024 103.49 105.63 102.97 104.87 102.71 56,200
Jul 30, 2024 101.89 103.81 101.87 103.52 101.39 40,800
Jul 29, 2024 103.30 103.60 101.36 102.21 100.11 39,200
Jul 26, 2024 103.60 104.00 102.37 103.79 101.65 39,800
Jul 25, 2024 102.03 105.03 102.02 103.28 101.15 62,400
Jul 24, 2024 101.88 102.66 101.38 102.07 99.97 45,100
Jul 23, 2024 100.31 102.36 100.31 102.14 100.04 56,500
Jul 22, 2024 98.40 101.22 97.94 100.76 98.69 65,500
Jul 19, 2024 100.65 100.65 97.41 98.57 96.54 120,800
Jul 18, 2024 99.71 103.48 99.68 100.42 98.35 193,900
Jul 17, 2024 96.30 98.53 96.30 97.05 95.05 145,000
Jul 16, 2024 96.13 97.85 95.85 96.49 94.50 131,200
Jul 15, 2024 96.95 97.27 95.63 95.70 93.73 74,400
Jul 12, 2024 95.94 97.28 95.85 96.16 94.18 46,000
Jul 11, 2024 93.81 95.64 93.58 95.07 93.11 52,800
Jul 10, 2024 91.34 93.41 91.34 93.03 91.12 51,600
Jul 9, 2024 92.45 92.78 91.13 91.31 89.43 42,700
Jul 8, 2024 94.95 94.95 92.53 92.61 90.70 31,800
Jul 5, 2024 94.52 94.93 93.26 94.41 92.47 59,600
Jul 3, 2024 96.20 96.20 94.64 95.15 93.19 23,600
Jul 2, 2024 95.50 96.46 95.20 95.90 93.93 43,900
Jul 1, 2024 97.01 98.03 95.37 95.85 93.88 50,700
Jun 28, 2024 97.40 97.78 96.52 97.17 95.17 101,500
Jun 27, 2024 97.83 97.83 96.44 96.91 94.92 29,800
Jun 26, 2024 97.08 98.00 96.74 96.96 94.96 34,700
Jun 25, 2024 98.20 98.75 96.79 97.79 95.78 41,300
Jun 24, 2024 97.41 98.73 97.41 98.09 96.07 38,900
Jun 21, 2024 96.85 98.21 96.85 97.13 95.13 129,500
Jun 20, 2024 96.71 98.48 96.71 97.07 95.07 48,700
Jun 18, 2024 97.57 98.58 97.20 97.31 95.31 53,500
Jun 17, 2024 97.04 97.56 95.63 97.35 95.35 57,000
Jun 14, 2024 97.32 98.93 95.96 97.29 95.29 98,800
Jun 13, 2024 95.88 98.77 95.88 98.26 96.24 86,600
Jun 12, 2024 98.41 98.41 95.95 96.54 94.55 55,100
Jun 11, 2024 95.85 97.07 94.67 96.90 94.91 79,200
Jun 10, 2024 96.86 96.86 95.07 96.06 94.08 74,800
Jun 7, 2024 98.38 99.44 97.53 97.77 95.76 36,100
Jun 6, 2024 97.72 99.64 97.20 99.24 97.20 52,700
Jun 5, 2024 100.84 100.84 97.96 98.18 96.16 41,400
Jun 4, 2024 101.58 101.58 100.49 100.74 98.67 106,700
Jun 3, 2024 101.59 104.14 101.42 101.68 99.59 68,900
May 31, 2024 1.00 Dividend
May 31, 2024 100.25 101.35 99.46 100.83 98.75 66,700
May 30, 2024 99.25 101.10 98.95 100.90 97.84 40,600
May 29, 2024 100.09 100.52 98.14 98.40 95.42 33,900
May 28, 2024 100.74 100.97 99.24 100.89 97.83 46,100
May 24, 2024 101.26 101.75 99.42 100.16 97.13 67,900
May 23, 2024 101.32 101.54 100.10 100.98 97.92 68,500
May 22, 2024 102.21 102.87 101.42 101.42 98.35 42,600
May 21, 2024 102.15 103.09 101.71 103.07 99.95 39,800
May 20, 2024 102.65 103.01 101.11 101.95 98.86 36,700
May 17, 2024 103.95 103.99 102.01 102.25 99.15 26,800
May 16, 2024 102.75 103.65 102.44 103.55 100.41 28,900
May 15, 2024 103.99 103.99 101.94 102.60 99.49 39,800
May 14, 2024 103.75 103.78 102.81 103.61 100.47 40,100
May 13, 2024 103.00 103.62 102.42 102.91 99.79 34,800
May 10, 2024 102.63 102.63 101.20 102.07 98.98 38,000
May 9, 2024 101.73 103.40 100.93 103.16 100.04 49,000
May 8, 2024 100.53 101.43 99.36 101.23 98.16 35,400
May 7, 2024 99.15 101.58 99.15 101.05 97.99 50,500
May 6, 2024 98.29 98.67 96.02 98.66 95.67 65,700
May 3, 2024 102.34 102.34 97.39 97.98 95.01 63,800
May 2, 2024 95.00 101.49 92.46 101.37 98.30 91,700
May 1, 2024 99.35 101.27 99.03 100.90 97.84 42,900
Apr 30, 2024 99.76 100.48 99.31 99.70 96.68 37,900
Apr 29, 2024 100.00 100.94 99.63 100.06 97.03 42,300
Apr 26, 2024 101.15 102.35 99.23 99.26 96.25 48,300
Apr 25, 2024 100.01 101.63 98.89 101.63 98.55 59,500
Apr 24, 2024 99.57 101.14 99.43 100.35 97.31 38,000
Apr 23, 2024 98.91 100.62 98.31 100.20 97.17 52,700
Apr 22, 2024 98.74 99.35 98.19 98.33 95.35 35,000
Apr 19, 2024 96.65 98.74 96.26 98.17 95.20 41,900
Apr 18, 2024 97.10 97.61 96.65 96.65 93.72 37,800
Apr 17, 2024 98.23 98.33 95.98 96.12 93.21 48,100
Apr 16, 2024 96.97 97.48 96.14 97.25 94.30 49,800
Apr 15, 2024 97.91 98.31 96.87 97.52 94.57 52,400
Apr 12, 2024 99.24 99.30 96.87 97.35 94.40 38,200
Apr 11, 2024 100.02 100.56 99.17 99.54 96.53 37,100
Apr 10, 2024 101.33 101.33 98.95 100.07 97.04 54,700
Apr 9, 2024 102.14 103.48 101.58 102.77 99.66 44,400
Apr 8, 2024 103.81 104.15 101.95 101.95 98.86 41,100
Apr 5, 2024 103.11 104.15 102.22 103.84 100.69 42,500
Apr 4, 2024 102.41 104.32 102.14 103.46 100.33 62,000
Apr 3, 2024 103.08 103.46 101.72 102.06 98.97 73,400
Apr 2, 2024 105.10 105.10 102.99 103.41 100.28 64,400
Apr 1, 2024 106.27 106.27 104.30 105.48 102.29 43,200
Mar 28, 2024 105.72 106.70 104.92 105.92 102.71 44,600
Mar 27, 2024 105.25 106.19 104.82 105.41 102.22 66,200
Mar 26, 2024 105.84 105.84 104.46 104.58 101.41 69,800
Mar 25, 2024 106.14 106.92 105.07 105.12 101.94 39,900
Mar 22, 2024 107.77 107.77 106.03 106.44 103.22 46,400
Mar 21, 2024 107.85 108.64 106.40 107.77 104.51 62,500
Mar 20, 2024 106.92 107.29 106.13 107.01 103.77 47,700
Mar 19, 2024 106.54 107.76 106.00 106.60 103.37 49,000
Mar 18, 2024 107.20 108.96 105.49 106.35 103.13 73,900
Mar 15, 2024 103.30 107.69 102.93 107.67 104.41 277,800
Mar 14, 2024 104.65 104.92 102.97 104.20 101.04 107,400
Mar 13, 2024 103.10 104.70 103.10 104.24 101.08 53,400
Mar 12, 2024 102.97 103.71 102.42 103.26 100.13 53,000
Mar 11, 2024 103.08 103.93 102.00 103.00 99.88 65,400
Mar 8, 2024 101.39 103.26 101.39 102.92 99.80 57,800
Mar 7, 2024 102.26 103.27 100.80 100.96 97.90 76,200
Mar 6, 2024 99.80 102.86 99.80 102.18 99.09 87,200
Mar 5, 2024 102.22 102.30 99.25 99.50 96.49 81,300
Mar 4, 2024 100.95 102.15 100.53 102.15 99.06 44,500
Mar 1, 2024 103.08 103.08 99.77 100.47 97.43 43,300
Feb 29, 2024 101.84 102.72 100.60 102.37 99.27 84,300
Feb 28, 2024 97.61 102.11 97.61 101.38 98.31 68,300
Feb 27, 2024 99.24 99.28 97.06 97.71 94.75 104,900
Feb 26, 2024 99.21 99.24 97.48 98.82 95.83 55,500
Feb 23, 2024 98.79 99.72 98.49 99.22 96.21 55,800
Feb 22, 2024 99.80 100.21 97.43 99.39 96.38 75,300
Feb 21, 2024 100.33 100.70 98.80 99.69 96.67 83,900
Feb 20, 2024 100.58 102.58 100.28 100.87 97.81 55,200
Feb 16, 2024 102.64 103.33 100.62 100.90 97.84 59,200
Feb 15, 2024 101.51 102.99 101.19 102.86 99.74 43,500
Feb 14, 2024 100.98 101.43 99.89 100.73 97.68 55,900
Feb 13, 2024 100.62 102.05 99.97 100.76 97.71 68,400
Feb 12, 2024 99.00 103.03 98.83 102.06 98.97 66,200
Feb 9, 2024 99.10 99.14 98.00 98.88 95.89 49,700
Feb 8, 2024 98.32 99.36 98.00 99.26 96.25 55,400
Feb 7, 2024 100.20 100.20 97.35 98.06 95.09 64,600
Feb 6, 2024 100.09 102.41 100.09 100.53 97.49 64,800
Feb 5, 2024 104.17 104.91 100.87 100.89 97.83 96,600
Feb 2, 2024 103.30 105.45 103.19 105.04 101.86 57,300
Feb 1, 2024 107.57 107.70 100.55 104.98 101.80 74,900
Jan 31, 2024 108.38 108.86 106.97 107.13 103.89 52,100
Jan 30, 2024 107.94 108.40 107.23 107.87 104.60 28,900
Jan 29, 2024 106.90 107.65 105.92 107.49 104.23 31,000
Jan 26, 2024 106.18 106.65 105.35 106.39 103.17 30,400
Jan 25, 2024 105.05 106.23 104.39 106.02 102.81 46,700
Jan 24, 2024 106.18 106.97 104.01 104.01 100.86 33,200
Jan 23, 2024 105.50 106.47 104.99 105.52 102.32 33,100
Jan 22, 2024 104.92 105.80 104.25 105.43 102.24 43,700
Jan 19, 2024 106.78 106.78 103.87 104.51 101.34 40,000
Jan 18, 2024 105.86 106.19 104.76 106.05 102.84 40,300
Jan 17, 2024 103.59 105.84 103.59 105.68 102.48 45,800
Jan 16, 2024 105.02 106.49 104.39 104.39 101.23 55,900
Jan 12, 2024 104.00 105.70 102.82 105.43 102.24 53,300
Jan 11, 2024 102.37 103.97 101.96 103.77 100.63 48,800
Jan 10, 2024 99.90 102.81 99.90 102.81 99.70 45,200
Jan 9, 2024 99.92 100.32 99.12 100.32 97.28 66,700
Jan 8, 2024 100.17 101.34 99.65 100.73 97.68 33,500
Jan 5, 2024 100.45 101.17 99.34 99.94 96.91 63,200
Jan 4, 2024 102.77 103.10 100.60 101.18 98.12 48,600
Jan 3, 2024 105.24 105.71 101.69 102.00 98.91 57,900
Jan 2, 2024 103.11 105.66 103.11 105.34 102.15 59,000
Dec 29, 2023 105.87 105.87 102.91 103.04 99.92 62,000
Dec 28, 2023 105.19 106.46 104.81 105.63 102.43 53,400
Dec 27, 2023 104.96 106.62 104.08 105.74 102.54 50,200
Dec 26, 2023 106.27 106.58 103.70 105.16 101.98 51,800
Dec 22, 2023 104.71 105.90 104.71 105.84 102.63 31,700
Dec 21, 2023 105.72 105.72 102.22 104.02 100.87 57,200
Dec 20, 2023 104.37 106.91 103.50 104.69 101.52 44,000
Dec 19, 2023 102.48 104.77 102.48 104.64 101.47 82,200
Dec 18, 2023 101.81 102.61 100.75 102.50 99.40 57,800
Dec 15, 2023 103.23 105.91 101.47 101.87 98.78 106,600
Dec 14, 2023 106.20 106.25 102.30 102.51 99.41 60,900
Dec 13, 2023 100.90 104.60 100.12 103.94 100.79 109,100
Dec 12, 2023 99.12 100.75 98.50 100.26 97.22 43,600

Related Tickers

JJSF J&J Snack Foods Corp.
169.22
-0.88%
 
SENEA Seneca Foods Corporation
74.51
+1.17%
 
LANC Lancaster Colony Corporation
194.26
+2.26%
 
USNA USANA Health Sciences, Inc.
37.74
-1.97%
 
CENT Central Garden & Pet Company
40.59
-1.05%
 
NOMD Nomad Foods Limited
17.74
+0.45%
 
THS TreeHouse Foods, Inc.
33.88
-0.26%
 
BRID Bridgford Foods Corporation
10.28
-0.77%
 
JBSAY JBS S.A.
12.96
+2.05%
 
UTZ Utz Brands, Inc.
17.20
-1.60%