John B Sanfilippo & Son Inc (JBSS) Historical Stock Data
85.48 ↓0.52 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBSS is down -0.09% a day on average. There have been 12 days where John B Sanfilippo & Son Inc closed green and 18 days where JBSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 85.02 | 85.48 | ↑$0.46 (0.54%) | 84.57 | 86.60 | 290.45K |
| 2024-12-19 | 87.20 | 86.00 | ↓$1.20 (-1.38%) | 85.78 | 88.57 | 76.87K |
| 2024-12-18 | 88.91 | 86.69 | ↓$2.22 (-2.50%) | 86.57 | 89.37 | 56.06K |
| 2024-12-17 | 89.62 | 89.17 | ↓$0.45 (-0.50%) | 88.54 | 91.18 | 103.65K |
| 2024-12-16 | 90.43 | 90.28 | ↓$0.15 (-0.17%) | 89.50 | 91.98 | 230.82K |
| 2024-12-13 | 89.57 | 90.33 | ↑$0.76 (0.85%) | 88.62 | 90.47 | 80.15K |
| 2024-12-12 | 90.50 | 89.57 | ↓$0.93 (-1.03%) | 88.97 | 90.57 | 126.47K |
| 2024-12-11 | 91.32 | 90.16 | ↓$1.16 (-1.27%) | 89.50 | 91.32 | 128.67K |
| 2024-12-10 | 88.24 | 90.58 | ↑$2.34 (2.65%) | 87.65 | 91.60 | 142.64K |
| 2024-12-09 | 86.60 | 87.93 | ↑$1.33 (1.54%) | 86.12 | 88.59 | 72.29K |
| 2024-12-06 | 87.67 | 86.30 | ↓$1.37 (-1.56%) | 85.58 | 87.67 | 43.51K |
| 2024-12-05 | 87.45 | 87.26 | ↓$0.19 (-0.22%) | 86.75 | 88.15 | 37.89K |
| 2024-12-04 | 87.83 | 87.54 | ↓$0.29 (-0.33%) | 86.93 | 88.49 | 45.37K |
| 2024-12-03 | 87.40 | 88.47 | ↑$1.07 (1.22%) | 86.00 | 88.47 | 74.21K |
| 2024-12-02 | 86.01 | 87.15 | ↑$1.14 (1.33%) | 85.19 | 87.17 | 57.01K |
| 2024-11-29 | 85.33 | 86.35 | ↑$1.02 (1.20%) | 84.48 | 86.53 | 42.58K |
| 2024-11-27 | 84.26 | 84.74 | ↑$0.48 (0.57%) | 83.63 | 84.90 | 118.98K |
| 2024-11-26 | 85.50 | 83.91 | ↓$1.59 (-1.86%) | 83.46 | 85.88 | 100.60K |
| 2024-11-25 | 84.73 | 85.75 | ↑$1.02 (1.20%) | 84.44 | 87.28 | 68.77K |
| 2024-11-22 | 82.71 | 84.09 | ↑$1.38 (1.67%) | 82.65 | 84.40 | 65.48K |
| 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 |
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