John B Sanfilippo and Son Inc (JBSS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.368244340951 | 92.33 | 96.49 | 91.76 | 194245 | 94.97425365 | CS |
| 4 | 0.9 | 0.980712651193 | 91.77 | 96.505 | 89.73 | 107898 | 94.17799196 | CS |
| 12 | -3.53 | -3.66943866944 | 96.2 | 105.63 | 89.73 | 83107 | 96.54177139 | CS |
| 26 | -13.47 | -12.6907857547 | 106.14 | 106.92 | 89.73 | 66349 | 98.0138245 | CS |
| 52 | -5.07 | -5.18723143033 | 97.74 | 108.96 | 89.73 | 60366 | 99.25904154 | CS |
| 156 | 11.73 | 14.4922164566 | 80.94 | 127.26 | 67.02 | 58081 | 93.37395448 | CS |
| 260 | -2.41 | -2.53470761464 | 95.08 | 127.26 | 66.35 | 59706 | 90.00387929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 94.42 | 0.13 | 0.14 | 94.68 | 95.23 | 93.87 | 118758 |
| 1727217300 | 94.29 | 0.31 | 0.33 | 94.1 | 94.78 | 93.67 | 85296 |
| 1727130900 | 93.98 | -1.54 | -1.61 | 95.52 | 95.95 | 93.8 | 114532 |
| 1726871700 | 95.52 | 0.74 | 0.78 | 95.24 | 96.49 | 93.6101 | 583805 |
| 1726785300 | 94.78 | 1.25 | 1.34 | 94.5 | 95.75 | 93.68 | 99646 |
| 1726698900 | 93.53 | 0.98 | 1.06 | 92.33 | 95.09 | 91.76 | 87945 |
| 1726612500 | 92.55 | 0.75 | 0.82 | 92.11 | 93.41 | 92.11 | 67992 |
| 1726526100 | 91.8 | -1.01 | -1.09 | 92.98 | 93.43 | 91.24 | 79600 |
| 1726266900 | 92.81 | 1 | 1.09 | 92.52 | 93.87 | 91.21 | 57738 |
| 1726180500 | 91.81 | 1.19 | 1.31 | 91.29 | 92.25 | 90 | 72961 |
| 1726094100 | 90.62 | -2 | -2.16 | 92.03 | 92.175 | 89.73 | 69683 |
| 1726007700 | 92.62 | -1.44 | -1.53 | 94.64 | 94.96 | 92.44 | 92769 |
| 1725921300 | 94.06 | -1.19 | -1.25 | 94.94 | 94.94 | 93.705 | 92103 |
| 1725662100 | 95.25 | 0.01 | 0.01 | 95.2 | 95.62 | 94.33 | 52225 |
| 1725575700 | 95.24 | -0.2 | -0.21 | 95.84 | 96.505 | 94.95 | 73312 |
| 1725489300 | 95.44 | 0.81 | 0.86 | 94.38 | 96.405 | 94.38 | 63502 |
| 1725402900 | 94.63 | -0.24 | -0.25 | 94.65 | 94.94 | 93.94 | 82158 |
| 1725057300 | 94.87 | 0.81 | 0.86 | 94.28 | 95.16 | 93.66 | 76808 |
| 1724970900 | 94.06 | 1.09 | 1.17 | 93.34 | 94.245 | 92.365 | 106993 |
| 1724884500 | 92.97 | 1.2 | 1.31 | 91.77 | 93.45 | 91.5 | 91001 |
| 1724798100 | 91.77 | -1.74 | -1.86 | 93.71 | 93.93 | 91.57 | 82967 |
| 1724711700 | 93.51 | -0.39 | -0.42 | 94.08 | 94.84 | 93.36 | 88299 |
| 1724452500 | 93.9 | 0.91 | 0.98 | 92.94 | 95.62 | 92.94 | 87894 |
| 1724366100 | 92.99 | -7.67 | -7.62 | 100.47 | 100.47 | 92.725 | 193368 |
| 1724279700 | 100.66 | 1.03 | 1.03 | 99.93 | 100.8699 | 96.95 | 130697 |
| 1724193300 | 99.63 | -2.41 | -2.36 | 99.02 | 99.93 | 98.7501 | 70812 |
| 1724106900 | 102.04 | 1.73 | 1.72 | 100.64 | 102.18 | 100 | 70370 |
| 1723847700 | 100.31 | 0.69 | 0.69 | 99.69 | 100.32 | 98.9 | 59119 |
| 1723761300 | 99.62 | 0.86 | 0.87 | 99.93 | 100.45 | 99.09 | 52985 |
| 1723674900 | 98.76 | -0.08 | -0.08 | 99.37 | 99.45 | 98.62 | 59919 |
| 1723588500 | 98.84 | 0.85 | 0.87 | 98.53 | 99.06 | 97.315 | 87403 |
| 1723502100 | 97.99 | -1.51 | -1.52 | 99.65 | 99.8 | 97.81 | 43562 |
| 1723242900 | 99.5 | -0.59 | -0.59 | 100.05 | 100.21 | 99.04 | 45261 |
| 1723156500 | 100.09 | -0.2 | -0.20 | 100.4 | 101.16 | 99.88 | 50167 |
| 1723070100 | 100.29 | -0.45 | -0.45 | 101.31 | 102.63 | 100.18 | 53783 |
| 1722983700 | 100.74 | 0.05 | 0.05 | 100.4 | 102.45 | 100.4 | 43656 |
| 1722897300 | 100.685 | -3.67 | -3.51 | 103.22 | 103.22 | 99.76 | 70950 |
| 1722638100 | 104.35 | 0.27 | 0.26 | 102.67 | 104.545 | 102.67 | 50538 |
| 1722551700 | 104.08 | -0.79 | -0.75 | 104.48 | 105.63 | 102.23 | 49722 |
| 1722465300 | 104.87 | 1.35 | 1.30 | 103.49 | 105.63 | 102.97 | 56170 |
| 1722378900 | 103.52 | 1.31 | 1.28 | 101.89 | 103.81 | 101.71 | 40752 |
| 1722292500 | 102.21 | -1.58 | -1.52 | 103.3 | 103.6 | 101.36 | 39154 |
| 1722033300 | 103.79 | 0.51 | 0.49 | 103.6 | 104 | 102.37 | 39811 |
| 1721946900 | 103.28 | 1.21 | 1.19 | 102.03 | 105.03 | 102.02 | 62514 |
| 1721860500 | 102.07 | -0.07 | -0.07 | 101.88 | 102.66 | 101.38 | 45058 |
| 1721774100 | 102.14 | 1.38 | 1.37 | 100.31 | 102.36 | 100.31 | 56483 |
| 1721687700 | 100.76 | 2.19 | 2.22 | 98.4 | 101.22 | 97.94 | 65455 |
| 1721428500 | 98.57 | -1.85 | -1.84 | 100.65 | 100.65 | 97.41 | 120791 |
| 1721342100 | 100.42 | 3.37 | 3.47 | 99.71 | 103.48 | 99.68 | 193863 |
| 1721255700 | 97.05 | 0.56 | 0.58 | 96.3 | 98.53 | 96.3 | 145033 |
| 1721169300 | 96.49 | 0.79 | 0.83 | 96.13 | 97.85 | 95.85 | 131150 |
| 1721082900 | 95.7 | -0.46 | -0.48 | 96.95 | 97.27 | 95.63 | 74384 |
| 1720823700 | 96.16 | 1.09 | 1.15 | 95.94 | 97.28 | 95.845 | 46020 |
| 1720737300 | 95.07 | 2.04 | 2.19 | 93.81 | 95.64 | 93.581 | 52837 |
| 1720650900 | 93.03 | 1.72 | 1.88 | 91.34 | 93.41 | 91.34 | 51606 |
| 1720564500 | 91.31 | -1.3 | -1.40 | 92.45 | 92.78 | 91.13 | 42719 |
| 1720478100 | 92.61 | -1.8 | -1.91 | 94.95 | 95.01 | 92.53 | 31750 |
| 1720218900 | 94.41 | -0.74 | -0.78 | 94.52 | 94.93 | 93.26 | 59558 |
| 1720040640 | 95.15 | -0.75 | -0.78 | 96.2 | 96.2 | 94.64 | 23579 |
| 1719959700 | 95.9 | 0.05 | 0.05 | 95.5 | 96.46 | 95.204 | 43931 |
| 1719873300 | 95.85 | -1.06 | -1.09 | 97.01 | 98.03 | 95.37 | 50657 |
| 1719614100 | 96.91 | 0 | 0.00 | 96.91 | 96.91 | 96.91 | 0 |
| 1719527700 | 96.91 | -0.05 | -0.05 | 97.83 | 97.95 | 96.44 | 29758 |
| 1719441300 | 96.96 | -0.83 | -0.85 | 97.08 | 98 | 96.7401 | 34715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
