John B Sanfilippo & Son Inc (JBSS) Historical Stock Data
82.65 ↑0.61 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBSS is down -0.41% a day on average. There have been 14 days where John B Sanfilippo & Son Inc closed green and 16 days where JBSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 82.04 | 82.65 | ↑$0.61 (0.74%) | 82.00 | 83.21 | 54.66K |
| 2024-11-20 | 81.56 | 82.04 | ↑$0.48 (0.59%) | 81.56 | 82.41 | 55.43K |
| 2024-11-19 | 82.07 | 81.87 | ↓$0.20 (-0.24%) | 81.73 | 83.00 | 61.91K |
| 2024-11-18 | 82.94 | 82.54 | ↓$0.40 (-0.48%) | 82.53 | 83.70 | 47.70K |
| 2024-11-15 | 83.55 | 82.88 | ↓$0.67 (-0.80%) | 82.58 | 83.55 | 45.62K |
| 2024-11-14 | 83.71 | 83.13 | ↓$0.58 (-0.69%) | 82.53 | 84.65 | 67.04K |
| 2024-11-13 | 85.72 | 83.90 | ↓$1.82 (-2.12%) | 83.88 | 85.72 | 52.97K |
| 2024-11-12 | 86.00 | 85.49 | ↓$0.51 (-0.59%) | 84.87 | 86.39 | 69.63K |
| 2024-11-11 | 86.83 | 86.22 | ↓$0.61 (-0.70%) | 86.10 | 87.56 | 49.36K |
| 2024-11-08 | 86.64 | 86.29 | ↓$0.36 (-0.41%) | 85.45 | 87.05 | 85.09K |
| 2024-11-07 | 87.04 | 86.34 | ↓$0.70 (-0.80%) | 84.96 | 87.40 | 60.21K |
| 2024-11-06 | 86.83 | 87.41 | ↑$0.58 (0.67%) | 86.32 | 89.85 | 79.61K |
| 2024-11-05 | 82.63 | 84.40 | ↑$1.77 (2.14%) | 82.60 | 84.46 | 56.60K |
| 2024-11-04 | 85.08 | 83.16 | ↓$1.92 (-2.26%) | 81.81 | 85.08 | 80.59K |
| 2024-11-01 | 82.23 | 85.31 | ↑$3.08 (3.75%) | 82.12 | 86.41 | 99.74K |
| 2024-10-31 | 91.43 | 82.51 | ↓$8.92 (-9.76%) | 79.07 | 91.49 | 195.89K |
| 2024-10-30 | 92.89 | 92.16 | ↓$0.73 (-0.79%) | 91.86 | 93.54 | 60.96K |
| 2024-10-29 | 92.94 | 93.03 | ↑$0.09 (0.10%) | 92.85 | 93.52 | 35.58K |
| 2024-10-28 | 93.30 | 93.48 | ↑$0.18 (0.19%) | 93.22 | 94.52 | 25.25K |
| 2024-10-25 | 93.74 | 93.05 | ↓$0.69 (-0.74%) | 92.81 | 94.00 | 29.72K |
| 2024-10-24 | 92.60 | 93.20 | ↑$0.60 (0.65%) | 92.60 | 93.51 | 42.76K |
| 2024-10-23 | 93.00 | 93.08 | ↑$0.08 (0.09%) | 92.80 | 93.52 | 30.49K |
| 2024-10-22 | 93.95 | 93.50 | ↓$0.45 (-0.48%) | 93.25 | 94.05 | 33.52K |
| 2024-10-21 | 96.46 | 94.01 | ↓$2.45 (-2.54%) | 93.91 | 96.79 | 51.51K |
| 2024-10-18 | 97.23 | 96.21 | ↓$1.02 (-1.05%) | 95.90 | 97.44 | 46.25K |
| 2024-10-17 | 96.90 | 97.04 | ↑$0.14 (0.14%) | 95.21 | 97.47 | 53.27K |
| 2024-10-16 | 95.92 | 96.85 | ↑$0.93 (0.97%) | 95.92 | 97.07 | 38.93K |
| 2024-10-15 | 94.52 | 95.39 | ↑$0.87 (0.92%) | 94.52 | 96.07 | 45.44K |
| 2024-10-14 | 93.84 | 94.67 | ↑$0.83 (0.88%) | 93.53 | 95.07 | 34.73K |
| 2024-10-11 | 93.81 | 94.25 | ↑$0.44 (0.47%) | 93.76 | 94.49 | 25.63K |
Create an account or log in to view more rows.
$JBSS when is earnings
$JBSS Same thing
different day
$JBSS Shorts are calling in all the favors
$JBSS headed back to all time highs shortly
$JBSS If options never existed
what do you think this stock would be trading at?
$JBSS good times
$JBSS Chill out and chill some more. It's all temporary.
$JBSS Market is down
No worries
$JBSS Hold on to your Butts.
$JBSS omg lol