John B. Sanfilippo & Son, Inc. - Common Stock (JBSS)

73.88
+0.19 (0.26%)
NASDAQ· Last Trade: Sep 1st, 5:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For John B. Sanfilippo & Son, Inc. - Common Stock (JBSS)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202674.1974.5073.0673.69113,97573.69
8/28/202673.9875.1272.8974.66131,05874.66
8/27/202674.3474.3472.1773.99228,29873.99
8/26/202674.6776.2774.6775.76156,87975.76
8/25/202675.9575.9574.3474.83195,65074.83
8/24/202674.7176.4973.0775.49168,28575.49
8/21/202675.9276.6972.5673.72288,48573.72
8/20/202675.5077.4572.6275.76284,50275.76
8/19/202683.9685.0980.6081.30138,78881.30
8/18/202684.4184.7682.8083.47114,97383.47
8/17/202684.1784.1782.8183.79113,75583.79
8/14/202686.6387.2485.5186.75121,13484.75
8/13/202685.2586.9585.1686.69208,61484.69
8/12/202683.6985.7883.6984.60217,87482.65
8/11/202682.5784.1882.1883.69195,81381.76
8/10/202682.4583.0081.6982.57119,54280.67
8/07/202683.5084.3582.4783.16155,87581.24
8/06/202685.4685.5283.4383.47148,51381.55
8/05/202685.1285.8583.6085.18102,36983.22
8/04/202684.7085.4482.8884.31125,12882.37
8/03/202683.4585.4083.4584.96152,56483.00
7/31/202681.6683.3680.8282.76170,58280.85
7/30/202684.0084.0081.2681.6582,42179.77
7/29/202684.7086.4083.9284.3684,57282.42
7/28/202685.0287.1684.2784.62113,71982.67
7/27/202681.4984.6281.4983.64106,79881.71
7/24/202680.5282.6580.5281.1985,97679.32
7/23/202680.3281.6279.0180.36169,64978.51
7/22/202680.6682.1780.1980.32110,35278.47
7/21/202679.2580.7878.7280.36143,24978.51
7/20/202679.6181.7578.9879.53126,13977.70
7/17/202684.6286.5979.1679.47151,77477.64
7/16/202684.6086.5784.0685.68103,64883.70
7/15/202684.1286.7283.1083.26102,20181.34
7/14/202686.2587.0083.3584.66110,92382.71
7/13/202687.6489.5086.5186.56122,52184.56
7/10/202686.6188.9085.9687.17138,88585.16
7/09/202686.5686.9184.3686.56104,92784.56
7/08/202688.3288.3286.5886.6785,42784.67
7/07/202689.3790.5187.6088.3192,89286.27
7/06/202690.6092.0887.9488.5389,15886.49
7/02/202688.9390.8988.0890.6098,04588.51
7/01/202687.5988.3186.5288.20125,76686.17
6/30/202688.0388.2985.9285.9995,69284.01
6/29/202686.5688.6685.9388.4587,77886.41
6/26/202685.4487.6985.4487.07302,20185.06
6/25/202684.1585.8984.0484.94107,12782.98
6/24/202681.6984.5181.6984.28107,19182.34
6/23/202679.1681.9979.1481.65100,67079.77
6/22/202678.2479.6278.0278.88139,13377.06
6/18/202678.4578.9577.6178.04238,39976.24
6/17/202677.7778.5076.8077.65127,93975.86
6/16/202678.8679.7577.8378.3585,48076.54
6/15/202679.4379.7178.5278.6776,05476.86
6/12/202677.7479.4877.4479.43100,61877.60
6/11/202677.9578.7077.3577.5486,12675.75
6/10/202677.5378.1977.4277.9578,68476.15
6/09/202676.0077.8076.0076.86112,15575.09
6/08/202675.4176.2174.2475.45139,16073.71
6/05/202676.3177.8575.2975.41295,53973.67
6/04/202675.0376.4575.0375.81137,80874.06
6/03/202674.2175.9073.7274.29203,42372.58
6/02/202673.7575.8073.1274.09196,16872.38