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

61.31

-0.58(-0.94%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 29, 202563.3163.2663.2663.6362.7958,606
September 26, 202562.8863.363.363.8362.8751,200
September 25, 202563.5262.9762.9763.8362.4842,993
September 24, 202563.4963.4463.4463.7263.0845,828
September 23, 202564.663.463.464.9363.2762,005
September 22, 202563.1864.2564.2564.5262.6158,000
September 19, 202564.5563.2463.2464.5562.87120,300
September 18, 202564.364.5864.5864.8163.5964,300
September 17, 202564.9664.2264.2265.8564.1182,347
September 16, 202563.3164.864.864.8662.7859,404
September 15, 202563.5563.3163.3164.0162.680,420
September 12, 202563.863.3463.3463.886353,600
September 11, 202562.2163.9563.9564.0662.2155,905
September 10, 202563.0662.2162.2163.4861.6879,800
September 09, 202563.9463.1863.1864.1662.8949,000
September 08, 202564.1563.8163.8165.2463.266,500
September 05, 202563.664.364.365.0763.659,809
September 04, 202564.4863.6263.6264.7263.4147,314
September 03, 202563.9164.1364.1364.2463.544,800
September 02, 202564.7564.1964.1965.2263.3976,800
August 29, 202564.5964.964.965.1564.5273,308
August 28, 202565.6464.5964.5965.8463.673,200
August 27, 20256465.6465.6465.96484,439
August 26, 202565.9164.3364.3366.0264.3184,840
August 25, 20256766.0566.0567.0165.8569,100
August 22, 202564.1267.1467.1467.4163.81116,737
August 21, 202560.7663.9263.9264.4460.7691,200
August 20, 202563.562.7262.7263.9762106,324
August 19, 202561.7163.2563.2563.3461.54109,642
August 18, 202562.6163.4863.4863.5962.0594,000
August 15, 202562.8962.4962.4962.8961.52105,600
August 14, 202563.2662.6862.686462.18101,333
August 13, 202563.3763.7563.7564.5563.06116,900
August 12, 202562.3563.4763.4764.0562.1133,800
August 11, 202562.8862.2462.2463.461.9578,825
August 08, 202563.4462.9162.9164.2862.286,300
August 07, 202563.0563.3363.3363.8962.3267,900
August 06, 202563.3962.7562.7564.0962.4346,800
August 05, 202563.763.4563.4563.9163.0664,900
August 04, 202563.5363.8363.8364.0662.9863,900
August 01, 202563.2963.4263.4263.7162.170,949
July 31, 202564.3363.3163.3166.2862.5993,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved