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 | -1.71 | -1.88139509297 | 90.89 | 91.26 | 87.5698 | 67273 | 88.96345437 | CS |
| 4 | 3.73 | 4.36512580456 | 85.45 | 91.26 | 84.47 | 85078 | 87.29400798 | CS |
| 12 | 6.95 | 8.45190319835 | 82.23 | 91.98 | 81.56 | 88609 | 86.53159842 | CS |
| 26 | -12.7 | -12.4656458579 | 101.88 | 105.63 | 79.07 | 79233 | 91.03235143 | CS |
| 52 | -17 | -16.0105481258 | 106.18 | 108.96 | 79.07 | 69628 | 95.14467848 | CS |
| 156 | 3.71 | 4.3407043407 | 85.47 | 127.26 | 67.02 | 62931 | 93.04282564 | CS |
| 260 | 1.37 | 1.56018676688 | 87.81 | 127.26 | 66.35 | 59519 | 89.34383337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 89.18 | 1.3 | 1.48 | 88.75 | 89.74 | 88.425 | 64483 |
| 1737675300 | 87.88 | 0 | 0.00 | 87.88 | 87.88 | 87.88 | 0 |
| 1737588900 | 87.88 | -1.77 | -1.97 | 89.15 | 89.15 | 87.5698 | 71016 |
| 1737502500 | 89.65 | 0.22 | 0.25 | 87.9063 | 90.71 | 87.9063 | 71755 |
| 1737156900 | 89.43 | -0.59 | -0.66 | 90.89 | 91.26 | 89.04 | 58456 |
| 1737070500 | 90.02 | 1.51 | 1.71 | 88.65 | 90.12 | 87.58 | 71760 |
| 1736984100 | 88.51 | 0.51 | 0.58 | 89.25 | 90 | 87.1 | 60410 |
| 1736897700 | 88 | 0.18 | 0.20 | 88.03 | 89.28 | 87.29 | 56974 |
| 1736811300 | 87.82 | 2.11 | 2.46 | 85.3 | 88.47 | 85.3 | 83544 |
| 1736552100 | 85.71 | -1.33 | -1.53 | 86.175 | 86.9367 | 84.53 | 77552 |
| 1736379300 | 87.04 | 1.3 | 1.52 | 84.97 | 87.27 | 84.75 | 92703 |
| 1736292900 | 85.74 | -0.05 | -0.06 | 86.3206 | 86.3206 | 84.72 | 148941 |
| 1736206500 | 85.79 | -3.1 | -3.49 | 88.76 | 88.92 | 85.47 | 93262 |
| 1735947300 | 88.89 | 1.63 | 1.87 | 87.215 | 89.0625 | 86.56 | 82922 |
| 1735860900 | 87.26 | 0.15 | 0.17 | 87.52 | 88.8378 | 86.18 | 91305 |
| 1735688100 | 87.11 | 1.26 | 1.47 | 86.11 | 87.61 | 85.375 | 86237 |
| 1735601700 | 85.85 | -0.18 | -0.20 | 86.01 | 86.17 | 84.47 | 98994 |
| 1735342500 | 86.025 | 0.48 | 0.57 | 85.145 | 86.485 | 84.8 | 106250 |
| 1735256100 | 85.54 | 1.77 | 2.11 | 83.73 | 85.67 | 83.65 | 102909 |
| 1735077840 | 83.77 | -1.03 | -1.21 | 84.5 | 85.03 | 83.6201 | 189987 |
| 1734996900 | 84.8 | -0.68 | -0.80 | 85.04 | 85.4199 | 84.015 | 221272 |
| 1734737700 | 85.48 | -0.52 | -0.60 | 85.02 | 86.6 | 84.5675 | 280201 |
| 1734651300 | 86 | -0.69 | -0.80 | 86.57 | 88.245 | 85.7805 | 75615 |
| 1734564900 | 86.69 | -2.48 | -2.78 | 88.48 | 89.4 | 86.57 | 54897 |
| 1734478500 | 89.17 | -1.11 | -1.23 | 89.1949 | 91.18 | 88.54 | 101955 |
| 1734392100 | 90.28 | -0.05 | -0.06 | 90.51 | 91.98 | 89.5 | 229992 |
| 1734132900 | 90.33 | 0.76 | 0.85 | 89.02 | 90.47 | 88.6201 | 78120 |
| 1734046500 | 89.57 | -0.59 | -0.65 | 90.5 | 90.565 | 88.965 | 125939 |
| 1733960100 | 90.16 | -0.42 | -0.46 | 91.155 | 91.155 | 89.501 | 128152 |
| 1733873700 | 90.58 | 2.65 | 3.01 | 88.09 | 91.6 | 87.65 | 142384 |
| 1733787300 | 87.93 | 1.63 | 1.89 | 86.92 | 88.59 | 86.265 | 71096 |
| 1733528100 | 86.3 | -0.96 | -1.10 | 87.2 | 87.2 | 85.575 | 43256 |
| 1733441700 | 87.26 | -0.28 | -0.32 | 87.45 | 87.45 | 86.745 | 37283 |
| 1733355300 | 87.54 | -0.93 | -1.05 | 88.345 | 88.49 | 86.929 | 43617 |
| 1733268900 | 88.47 | 1.32 | 1.51 | 87.75 | 88.47 | 86 | 70458 |
| 1733182500 | 87.15 | 0.8 | 0.93 | 86.01 | 87.17 | 85.19 | 56960 |
| 1732917840 | 86.35 | 1.61 | 1.90 | 85.475 | 86.5349 | 84.48 | 42353 |
| 1732750500 | 84.74 | 0.83 | 0.99 | 84.26 | 84.895 | 83.63 | 118953 |
| 1732664100 | 83.91 | -1.84 | -2.15 | 84.57 | 85.66 | 83.46 | 96422 |
| 1732577700 | 85.75 | 1.66 | 1.97 | 85.06 | 87.275 | 84.4421 | 68248 |
| 1732318500 | 84.09 | 1.44 | 1.74 | 83.69 | 84.4 | 82.9177 | 64346 |
| 1732232100 | 82.65 | 0.61 | 0.74 | 82.1 | 83.2097 | 82.09 | 53224 |
| 1732145700 | 82.04 | 0.17 | 0.21 | 81.56 | 82.41 | 81.56 | 55368 |
| 1732059300 | 81.87 | -0.67 | -0.81 | 82.09 | 82.995 | 81.725 | 61110 |
| 1731972900 | 82.54 | -0.34 | -0.41 | 82.94 | 83.7 | 82.53 | 47397 |
| 1731713700 | 82.88 | -0.25 | -0.30 | 83.47 | 83.47 | 82.58 | 43669 |
| 1731627300 | 83.13 | -0.77 | -0.92 | 84.65 | 84.74 | 82.53 | 66880 |
| 1731540900 | 83.9 | -1.59 | -1.86 | 85.7 | 85.7 | 83.88 | 53225 |
| 1731454500 | 85.49 | -0.73 | -0.85 | 86 | 86.39 | 84.87 | 69008 |
| 1731368100 | 86.22 | -0.07 | -0.08 | 86.6236 | 87.13 | 86.1 | 48021 |
| 1731108900 | 86.285 | -0.06 | -0.06 | 86.38 | 87.05 | 85.45 | 84754 |
| 1731022500 | 86.34 | -1.07 | -1.22 | 87.06 | 87.4 | 84.96 | 59510 |
| 1730936100 | 87.41 | 3.01 | 3.57 | 87.89 | 89.8499 | 86.32 | 78781 |
| 1730849700 | 84.4 | 1.24 | 1.49 | 82.63 | 84.46 | 82.595 | 56598 |
| 1730763300 | 83.16 | -2.15 | -2.52 | 85.08 | 85.08 | 81.81 | 80503 |
| 1730500500 | 85.31 | 2.8 | 3.39 | 82.23 | 86.405 | 82.23 | 98409 |
| 1730414100 | 82.51 | -9.65 | -10.47 | 91.43 | 91.49 | 79.07 | 195814 |
| 1730327700 | 92.16 | -0.87 | -0.94 | 93.5 | 93.54 | 91.86 | 60829 |
| 1730241300 | 93.03 | -0.45 | -0.48 | 92.85 | 93.52 | 92.51 | 35280 |
| 1730154900 | 93.48 | 0.43 | 0.46 | 93.71 | 94.325 | 93.2201 | 24627 |
| 1729895700 | 93.05 | -0.15 | -0.16 | 93.74 | 94 | 92.805 | 29723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
