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

79.65
-2.14 (-2.62%)
NASDAQ · Last Trade: May 2nd, 1:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202681.8084.8979.5479.65303,94879.65
4/30/202677.6082.6177.4281.79145,63181.79
4/29/202676.6977.4074.9276.63135,71176.63
4/28/202679.0380.2076.0176.8982,80876.89
4/27/202680.4881.0878.3478.4689,46078.46
4/24/202681.8682.5480.8481.7167,19580.21
4/23/202681.1082.5081.1081.4497,44479.94
4/22/202680.5381.6080.1380.55104,01079.07
4/21/202680.8681.2179.2380.63110,94879.15
4/20/202681.3282.0080.6481.1599,31879.66
4/17/202681.6682.1480.8681.2298,33679.73
4/16/202680.2781.6080.2780.90103,44379.41
4/15/202681.2682.2580.5180.8699,82079.38
4/14/202680.5081.6280.0081.6268,96080.12
4/13/202682.2482.3979.9980.6365,53279.15
4/10/202683.7484.1782.1782.4840,99980.97
4/09/202682.2984.2080.8883.8187,89082.27
4/08/202682.7583.4582.3682.8776,77681.35
4/07/202681.7483.0381.6282.1488,00180.63
4/06/202681.9882.7380.5282.0789,82080.56
4/02/202682.0382.6280.2282.1994,91580.68
4/01/202679.2883.5477.5982.54231,78381.02
3/31/202680.5682.5278.3079.3384,24477.87
3/30/202677.9780.0277.5979.2855,03977.82
3/27/202677.2078.2577.1877.5931,96076.17
3/26/202676.5778.5576.5777.5939,89276.17
3/25/202677.1478.7175.4176.8944,70975.48
3/24/202676.6977.7875.7076.9853,50175.57
3/23/202675.3077.3775.1476.7864,37975.37
3/20/202676.1876.1873.3474.45148,82273.08
3/19/202675.5676.6973.9876.14100,71374.74
3/18/202676.1676.7575.0375.4060,15874.02
3/17/202675.5377.0075.5076.1253,00474.72
3/16/202676.9077.0376.0076.4038,46475.00
3/13/202676.3776.7975.5176.2742,23974.87
3/12/202675.7377.4174.6676.3050,35574.90
3/11/202676.3176.5775.2076.1034,39274.70
3/10/202675.8376.9574.7376.6160,05575.20
3/09/202676.6076.7074.3375.9363,59974.54
3/06/202677.1282.7276.0476.9458,15475.53
3/05/202678.4979.1077.5477.6950,02576.26
3/04/202679.7480.3278.4879.3378,73077.87
3/03/202682.5082.6779.6980.2541,76078.78
3/02/202681.4383.1580.0082.8273,98081.30
2/27/202680.7883.1480.5382.6157,39781.09
2/26/202681.9982.6980.7281.0069,94679.51
2/25/202683.0583.0580.7982.3840,11580.87
2/24/202682.9883.8382.4083.1868,49681.65
2/23/202683.0184.0781.9283.1669,20181.63
2/20/202683.7385.1582.7982.98116,47081.46
2/19/202679.9783.5779.9283.55124,76782.02
2/18/202679.4080.8078.5680.6676,62879.18
2/17/202680.2180.6677.8879.7864,78578.32
2/13/202679.3380.1478.7380.1251,45278.65
2/12/202679.0079.8477.7079.0248,77277.57
2/11/202678.3179.0077.5778.9950,47377.54
2/10/202678.2478.7577.6078.4856,68977.04
2/09/202678.5078.5077.4978.2445,91376.80
2/06/202679.5980.9678.1078.6168,65377.17
2/05/202680.1781.1479.2379.3678,38277.90
2/04/202679.0680.5079.0079.6670,09678.20
2/03/202679.6580.9576.5778.5792,12277.13
2/02/202680.7181.9378.2579.8891,77078.41