John B Sanfilippo & Son Inc (JBSS) Historical Stock Data
81.54 ↑0.46 (0.57%)
As of January 27, 2023, 1:21pm EST.
Historical Data
In the past 30 trading days, JBSS is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 81.41 | 81.08 | ↓$0.33 (-0.41%) | 80.61 | 82.02 | 42.47K |
| 2023-01-25 | 79.09 | 81.34 | ↑$2.25 (2.84%) | 78.68 | 81.61 | 49.79K |
| 2023-01-24 | 78.59 | 79.43 | ↑$0.84 (1.07%) | 78.38 | 80.24 | 40.97K |
| 2023-01-23 | 78.96 | 78.64 | ↓$0.32 (-0.41%) | 78.24 | 80.17 | 38.24K |
| 2023-01-20 | 79.57 | 78.69 | ↓$0.88 (-1.11%) | 76.53 | 79.57 | 101.86K |
| 2023-01-19 | 81.02 | 78.96 | ↓$2.06 (-2.54%) | 78.83 | 81.02 | 46.87K |
| 2023-01-18 | 84.98 | 81.09 | ↓$3.89 (-4.58%) | 80.89 | 85.12 | 74.48K |
| 2023-01-17 | 84.78 | 85.17 | ↑$0.39 (0.46%) | 84.53 | 85.63 | 56.76K |
| 2023-01-13 | 83.23 | 85.08 | ↑$1.85 (2.22%) | 83.18 | 85.28 | 44.80K |
| 2023-01-12 | 82.18 | 83.83 | ↑$1.65 (2.01%) | 81.59 | 83.95 | 51.28K |
| 2023-01-11 | 81.32 | 82.21 | ↑$0.89 (1.09%) | 81.32 | 82.70 | 74.58K |
| 2023-01-10 | 81.26 | 81.80 | ↑$0.54 (0.66%) | 81.18 | 82.12 | 46.10K |
| 2023-01-09 | 82.40 | 81.45 | ↓$0.95 (-1.15%) | 81.12 | 82.64 | 61.27K |
| 2023-01-06 | 81.92 | 82.58 | ↑$0.66 (0.81%) | 81.47 | 83.32 | 54.33K |
| 2023-01-05 | 81.85 | 81.25 | ↓$0.60 (-0.73%) | 81.07 | 81.88 | 35.89K |
| 2023-01-04 | 81.78 | 82.11 | ↑$0.33 (0.40%) | 81.16 | 82.84 | 57.36K |
| 2023-01-03 | 82.01 | 81.14 | ↓$0.87 (-1.06%) | 80.10 | 82.01 | 57.65K |
| 2022-12-30 | 81.75 | 81.32 | ↓$0.43 (-0.53%) | 80.42 | 81.75 | 41.23K |
| 2022-12-29 | 81.10 | 81.79 | ↑$0.69 (0.85%) | 80.58 | 82.11 | 34.41K |
| 2022-12-28 | 81.39 | 80.46 | ↓$0.93 (-1.14%) | 80.21 | 82.12 | 59.03K |
| 2022-12-27 | 81.53 | 81.45 | ↓$0.08 (-0.10%) | 80.33 | 81.91 | 30.03K |
| 2022-12-23 | 80.46 | 81.18 | ↑$0.72 (0.89%) | 80.46 | 82.20 | 30K |
| 2022-12-22 | 82.67 | 80.91 | ↓$1.76 (-2.13%) | 80.50 | 82.71 | 53.77K |
| 2022-12-21 | 83.56 | 82.85 | ↓$0.71 (-0.85%) | 82.85 | 84.39 | 44.43K |
| 2022-12-20 | 82.57 | 83.20 | ↑$0.63 (0.76%) | 81.27 | 83.74 | 48.57K |
| 2022-12-19 | 81.40 | 82.45 | ↑$1.05 (1.29%) | 81.36 | 83.92 | 59.49K |
| 2022-12-16 | 80.66 | 80.76 | ↑$0.10 (0.12%) | 79.46 | 81.23 | 164.29K |
| 2022-12-15 | 81.94 | 80.74 | ↓$1.20 (-1.46%) | 80.27 | 82.24 | 39.63K |
| 2022-12-14 | 81.54 | 82.60 | ↑$1.06 (1.30%) | 81.24 | 83.11 | 34.36K |
| 2022-12-13 | 83.09 | 82.19 | ↓$0.90 (-1.08%) | 81.10 | 83.09 | 62.87K |
Create an account or log in to view more rows.
$JBSS rocket fuel tanks are full. Gonna shoot to the stars
$JBSS cup and handle dont play
$JBSS hot damn <3
$JBSS the redness has arrived
$JBSS f this stock
$JBSS almost time for the running
$JBSS death cross will complete today
$JBSS Chill out and chill some more. It's all temporary.
$JBSS YALL READY????????
$JBSS it can go lower