John B Sanfilippo & Son Inc (JBSS) Historical Stock Data
100.96 ↓0.09 (-0.09%)
As of May 8, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, JBSS is down -0.02% a day on average. There have been 15 days where John B Sanfilippo & Son Inc closed green and 15 days where JBSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 99.15 | 101.05 | ↑$1.90 (1.92%) | 99.15 | 101.58 | 50.47K |
| 2024-05-06 | 98.29 | 98.66 | ↑$0.37 (0.38%) | 96.02 | 98.67 | 65.68K |
| 2024-05-03 | 102.34 | 97.98 | ↓$4.36 (-4.26%) | 97.39 | 102.34 | 63.76K |
| 2024-05-02 | 95.00 | 101.37 | ↑$6.37 (6.71%) | 92.46 | 101.49 | 91.78K |
| 2024-05-01 | 99.35 | 100.90 | ↑$1.55 (1.56%) | 99.03 | 101.27 | 42.90K |
| 2024-04-30 | 99.76 | 99.70 | ↓$0.06 (-0.06%) | 99.31 | 100.48 | 37.86K |
| 2024-04-29 | 100.00 | 100.06 | ↑$0.06 (0.06%) | 99.63 | 100.94 | 42.29K |
| 2024-04-26 | 101.15 | 99.26 | ↓$1.89 (-1.87%) | 99.23 | 102.35 | 48.27K |
| 2024-04-25 | 100.01 | 101.63 | ↑$1.62 (1.62%) | 98.89 | 101.63 | 59.54K |
| 2024-04-24 | 99.57 | 100.35 | ↑$0.78 (0.78%) | 99.43 | 101.14 | 38.04K |
| 2024-04-23 | 98.91 | 100.20 | ↑$1.29 (1.30%) | 98.31 | 100.62 | 52.73K |
| 2024-04-22 | 98.74 | 98.33 | ↓$0.41 (-0.42%) | 98.19 | 99.35 | 35.03K |
| 2024-04-19 | 96.65 | 98.17 | ↑$1.52 (1.57%) | 96.26 | 98.74 | 41.90K |
| 2024-04-18 | 97.10 | 96.65 | ↓$0.45 (-0.46%) | 96.65 | 97.61 | 37.76K |
| 2024-04-17 | 98.23 | 96.12 | ↓$2.11 (-2.15%) | 95.98 | 98.33 | 48.05K |
| 2024-04-16 | 96.97 | 97.25 | ↑$0.28 (0.29%) | 96.14 | 97.48 | 49.77K |
| 2024-04-15 | 97.91 | 97.52 | ↓$0.39 (-0.40%) | 96.87 | 98.31 | 52.39K |
| 2024-04-12 | 99.24 | 97.35 | ↓$1.89 (-1.90%) | 96.87 | 99.30 | 38.20K |
| 2024-04-11 | 100.02 | 99.54 | ↓$0.48 (-0.48%) | 99.17 | 100.56 | 37.06K |
| 2024-04-10 | 101.33 | 100.07 | ↓$1.26 (-1.24%) | 98.95 | 101.33 | 54.65K |
| 2024-04-09 | 102.14 | 102.77 | ↑$0.63 (0.62%) | 101.58 | 103.48 | 44.36K |
| 2024-04-08 | 103.81 | 101.95 | ↓$1.86 (-1.79%) | 101.95 | 104.15 | 41.08K |
| 2024-04-05 | 103.11 | 103.84 | ↑$0.73 (0.71%) | 102.22 | 104.15 | 42.55K |
| 2024-04-04 | 102.41 | 103.46 | ↑$1.05 (1.03%) | 102.14 | 104.32 | 61.97K |
| 2024-04-03 | 103.08 | 102.06 | ↓$1.02 (-0.99%) | 101.72 | 103.46 | 73.44K |
| 2024-04-02 | 105.10 | 103.41 | ↓$1.69 (-1.61%) | 102.99 | 105.10 | 64.37K |
| 2024-04-01 | 106.27 | 105.48 | ↓$0.79 (-0.74%) | 104.30 | 106.27 | 43.20K |
| 2024-03-28 | 105.72 | 105.92 | ↑$0.20 (0.19%) | 104.92 | 106.70 | 44.58K |
| 2024-03-27 | 105.25 | 105.41 | ↑$0.16 (0.15%) | 104.82 | 106.19 | 66.16K |
| 2024-03-26 | 105.84 | 104.58 | ↓$1.26 (-1.19%) | 104.46 | 105.84 | 69.81K |
Create an account or log in to view more rows.
$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
$JBSS power hour will be fucking crazy
$JBSS f this stock
$JBSS power hour will be fucking crazy
$JBSS rocket fuel tanks are full. Gonna shoot to the stars