John B. Sanfilippo & Son ... (JBSS)
89.03
1.03 (1.17%)
At close: Jan 15, 2025, 9:47 AM
JBSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 88.03 | 89.28 | 87.29 | 88.00 | 0.18 | 0.20% | 56,974 |
| Jan 13, 2025 | 85.30 | 88.47 | 85.30 | 87.82 | 2.11 | 2.46% | 83,544 |
| Jan 10, 2025 | 86.39 | 86.94 | 84.53 | 85.71 | -1.33 | -1.53% | 81,306 |
| Jan 8, 2025 | 85.56 | 87.27 | 84.75 | 87.04 | 1.30 | 1.52% | 93,500 |
| Jan 7, 2025 | 85.77 | 86.32 | 84.72 | 85.74 | -0.05 | -0.06% | 149,600 |
| Jan 6, 2025 | 88.76 | 88.92 | 85.47 | 85.79 | -3.10 | -3.49% | 94,012 |
| Jan 3, 2025 | 87.23 | 89.06 | 86.56 | 88.89 | 1.63 | 1.87% | 84,300 |
| Jan 2, 2025 | 87.52 | 88.84 | 86.18 | 87.26 | 0.15 | 0.17% | 91,500 |
| Dec 31, 2024 | 86.11 | 87.61 | 85.38 | 87.11 | 1.26 | 1.47% | 86,237 |
| Dec 30, 2024 | 86.00 | 86.17 | 84.47 | 85.85 | -0.18 | -0.21% | 100,189 |
| Dec 27, 2024 | 85.45 | 86.49 | 84.80 | 86.03 | 0.49 | 0.57% | 106,929 |
| Dec 26, 2024 | 83.73 | 85.67 | 83.65 | 85.54 | 1.77 | 2.11% | 102,912 |
| Dec 24, 2024 | 84.50 | 85.03 | 83.62 | 83.77 | -1.03 | -1.21% | 190,000 |
| Dec 23, 2024 | 85.24 | 85.42 | 84.02 | 84.80 | -0.68 | -0.80% | 225,441 |
| Dec 20, 2024 | 85.02 | 86.60 | 84.57 | 85.48 | -0.52 | -0.60% | 290,447 |
| Dec 19, 2024 | 87.20 | 88.57 | 85.78 | 86.00 | -0.69 | -0.80% | 76,900 |
| Dec 18, 2024 | 88.91 | 89.37 | 86.57 | 86.69 | -2.48 | -2.78% | 56,100 |
| Dec 17, 2024 | 89.62 | 91.18 | 88.54 | 89.17 | -1.11 | -1.23% | 103,700 |
| Dec 16, 2024 | 90.43 | 91.98 | 89.50 | 90.28 | -0.05 | -0.06% | 230,824 |
| Dec 13, 2024 | 89.57 | 90.47 | 88.62 | 90.33 | 0.76 | 0.85% | 80,148 |
| Dec 12, 2024 | 90.50 | 90.57 | 88.97 | 89.57 | -0.59 | -0.65% | 126,500 |
| Dec 11, 2024 | 91.32 | 91.32 | 89.50 | 90.16 | -0.42 | -0.46% | 128,700 |
| Dec 10, 2024 | 88.24 | 91.60 | 87.65 | 90.58 | 2.65 | 3.01% | 142,643 |
| Dec 9, 2024 | 86.60 | 88.59 | 86.12 | 87.93 | 1.63 | 1.89% | 72,300 |
| Dec 6, 2024 | 87.67 | 87.67 | 85.58 | 86.30 | -0.96 | -1.10% | 43,512 |
| Dec 5, 2024 | 87.45 | 88.15 | 86.75 | 87.26 | -0.28 | -0.32% | 37,900 |
| Dec 4, 2024 | 87.83 | 88.49 | 86.93 | 87.54 | -0.93 | -1.05% | 45,400 |
| Dec 3, 2024 | 87.40 | 88.47 | 86.00 | 88.47 | 1.32 | 1.51% | 74,208 |
| Dec 2, 2024 | 86.01 | 87.17 | 85.19 | 87.15 | 0.80 | 0.93% | 57,010 |
| Nov 29, 2024 | 85.33 | 86.53 | 84.48 | 86.35 | 1.61 | 1.90% | 42,600 |
| Nov 27, 2024 | 84.26 | 84.90 | 83.63 | 84.74 | 0.83 | 0.99% | 119,000 |
| Nov 26, 2024 | 85.50 | 85.88 | 83.46 | 83.91 | -1.84 | -2.15% | 100,604 |
| Nov 25, 2024 | 84.73 | 87.28 | 84.44 | 85.75 | 1.66 | 1.97% | 68,800 |
| Nov 22, 2024 | 82.71 | 84.40 | 82.65 | 84.09 | 1.44 | 1.74% | 65,500 |
| Nov 21, 2024 | 82.04 | 83.21 | 82.00 | 82.65 | 0.61 | 0.74% | 54,700 |
| Nov 20, 2024 | 81.56 | 82.41 | 81.56 | 82.04 | 0.17 | 0.21% | 55,429 |
| Nov 19, 2024 | 82.07 | 83.00 | 81.72 | 81.87 | -0.67 | -0.81% | 61,910 |
| Nov 18, 2024 | 82.94 | 83.70 | 82.53 | 82.54 | -0.34 | -0.41% | 47,700 |
| Nov 15, 2024 | 83.55 | 83.55 | 82.58 | 82.88 | -0.25 | -0.30% | 45,621 |
| Nov 14, 2024 | 83.71 | 84.65 | 82.53 | 83.13 | -0.77 | -0.92% | 67,039 |
| Nov 13, 2024 | 85.72 | 85.72 | 83.88 | 83.90 | -1.59 | -1.86% | 53,000 |
| Nov 12, 2024 | 86.00 | 86.39 | 84.87 | 85.49 | -0.73 | -0.85% | 69,634 |
| Nov 11, 2024 | 86.83 | 87.56 | 86.10 | 86.22 | -0.07 | -0.08% | 49,400 |
| Nov 8, 2024 | 86.64 | 87.05 | 85.45 | 86.29 | -0.05 | -0.06% | 85,100 |
| Nov 7, 2024 | 87.04 | 87.40 | 84.96 | 86.34 | -1.07 | -1.22% | 60,207 |
| Nov 6, 2024 | 86.83 | 89.85 | 86.32 | 87.41 | 3.01 | 3.57% | 79,608 |
| Nov 5, 2024 | 82.63 | 84.46 | 82.60 | 84.40 | 1.24 | 1.49% | 56,600 |
| Nov 4, 2024 | 85.08 | 85.08 | 81.81 | 83.16 | -2.15 | -2.52% | 80,600 |
| Nov 1, 2024 | 82.23 | 86.41 | 82.12 | 85.31 | 2.80 | 3.39% | 99,744 |
| Oct 31, 2024 | 91.43 | 91.49 | 79.07 | 82.51 | -9.65 | -10.47% | 195,900 |