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

72.26

+0.37(+0.51%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202573.2371.8972.0873.2371.8729,423
December 22, 202573.7773.573.574.4572.5444,931
December 19, 202575.8747476.1573.5180,500
December 18, 202576.6276.1276.1277.1675.7263,100
December 17, 202576.0676.6276.6277.575.5338,600
December 16, 202577.1676.276.277.4275.9645,100
December 15, 202575.6477.0177.0177.2175.1566,500
December 12, 202574.6275.0375.0375.4473.9568,909
December 11, 202574.4974.5574.5575.1273.9763,600
December 10, 202573.5474.0374.0374.6973.3688,202
December 09, 202571.6972.872.873.0671.4642,300
December 08, 202572.1571.5971.5972.1571.0643,262
December 05, 202571.872.0872.0872.1671.4134,054
December 04, 202572.5871.9371.9372.8471.8155,606
December 03, 202571.8172.5272.5273.0271.6555,200
December 02, 202571.4971.871.872.1269.7853,925
December 01, 202570.9871.2271.2271.2469.6761,637
November 28, 202572.8172.6371.6373.3371.8347,029
November 26, 202572.0572.5472.5473.7571.91115,700
November 25, 202571.472.3572.3573.2371.3974,544
November 24, 202570.3670.8270.8271.1469.6363,336
November 21, 202569.0170.3170.317169.0185,500
November 20, 202569.4468.968.969.4468.3550,833
November 19, 202569.2968.968.97068.7557,303
November 18, 202567.7269.0769.0769.2167.3250,400
November 17, 202568.1968.0768.0768.7567.6846,325
November 14, 202567.9868.5168.5168.7667.1251,643
November 13, 202567.9567.8567.8568.4467.5638,000
November 12, 202567.2367.6967.6968.166.6256,900
November 11, 202567.567.5367.5368.0567.0438,100
November 10, 202568.1467.4567.4568.1466.7155,114
November 07, 202568.367.6267.6268.9167.2745,300
November 06, 202569.4468.0268.0269.5867.9142,700
November 05, 202568.0969.5869.5870.1367.4473,400
November 04, 202564.1267.9867.9868.1964.12103,500
November 03, 202562.1664.0864.0864.4361.34129,100
October 31, 202567.7162.7862.7867.7162.71152,600
October 30, 202565.7368.5868.5869.9765298,700
October 29, 202560.2359.559.561.4959.07119,409
October 28, 202560.5860.1960.1961.3760.1386,130
October 27, 202560.860.7460.74616071,942
October 24, 202561.560.6960.6962.4460.5372,500
October 23, 202561.4361.3161.3161.8460.9748,919
October 22, 202560.7861.8961.8962.2160.3560,438
October 21, 202561.1560.660.661.3960.640,800
October 20, 202561.261.1861.1861.5860.8838,400
October 17, 202561.4561.1661.1661.936159,100
October 16, 202561.0161.361.362.0261.0163,100
October 15, 202561.4560.9260.9262.0160.6659,605
October 14, 202560.8761.4761.4761.9160.6461,000
October 13, 202562.0561.1761.1762.5561.1165,800
October 10, 202562.2661.9361.9362.4361.52101,700
October 09, 202562.4261.9761.9762.4761.6666,000
October 08, 202562.9362.3262.3263.3362.273,037
October 07, 202563.1562.762.763.4762.6958,800
October 06, 202564.6363.3663.3664.9863.0556,233
October 03, 202564.4964.6364.6365.7164.4968,044
October 02, 202564.4564.4664.4665.4463.9863,701
October 01, 202563.8864.7164.7165.263.8890,429
September 30, 202563.2764.2864.2864.5763.2766,210
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved