Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JBSS3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 31.53 | 0.37 | 1.19% | 31.07 | 31.53 | 31.07 | 11,386 |
| Sep 25 2024 | 31.16 | -0.84 | -2.63% | 31.79 | 32.00 | 31.01 | 19,185 |
| Sep 24 2024 | 32.00 | 0.20 | 0.63% | 32.46 | 32.65 | 31.70 | 14,253 |
| Sep 23 2024 | 31.80 | -0.48 | -1.49% | 32.13 | 32.46 | 31.00 | 24,461 |
| Sep 20 2024 | 32.28 | -0.37 | -1.13% | 32.76 | 33.59 | 32.27 | 16,314 |
| Sep 19 2024 | 32.65 | -0.01 | -0.03% | 32.62 | 33.52 | 32.41 | 16,304 |
| Sep 18 2024 | 32.66 | -1.64 | -4.78% | 34.02 | 34.10 | 32.66 | 18,641 |
| Sep 17 2024 | 34.30 | 0.76 | 2.27% | 33.90 | 34.89 | 33.63 | 19,046 |
| Sep 16 2024 | 33.54 | 0.54 | 1.64% | 33.06 | 33.70 | 33.06 | 15,756 |
| Sep 13 2024 | 33.00 | -0.49 | -1.46% | 33.45 | 33.85 | 32.49 | 18,862 |
| Sep 12 2024 | 33.49 | -0.12 | -0.36% | 33.59 | 33.70 | 33.19 | 10,852 |
| Sep 11 2024 | 33.61 | -0.59 | -1.73% | 34.29 | 34.40 | 33.36 | 13,637 |
| Sep 10 2024 | 34.20 | 0.31 | 0.91% | 33.74 | 34.40 | 33.38 | 11,342 |
| Sep 09 2024 | 33.89 | -0.62 | -1.80% | 34.48 | 34.96 | 33.76 | 12,022 |
| Sep 06 2024 | 34.51 | -0.09 | -0.26% | 34.60 | 34.60 | 34.14 | 9,799 |
| Sep 05 2024 | 34.60 | 0.20 | 0.58% | 34.59 | 35.30 | 34.24 | 18,228 |
| Sep 04 2024 | 34.40 | 0.47 | 1.39% | 33.90 | 34.78 | 33.90 | 13,630 |
| Sep 03 2024 | 33.93 | -0.24 | -0.70% | 34.37 | 34.59 | 33.66 | 12,831 |
| Sep 02 2024 | 34.17 | -0.83 | -2.37% | 34.90 | 34.99 | 33.86 | 17,206 |
| Aug 30 2024 | 35.00 | 0.07 | 0.20% | 35.15 | 35.28 | 34.50 | 14,787 |
| Aug 29 2024 | 34.93 | -0.07 | -0.20% | 35.11 | 35.17 | 34.58 | 11,086 |
| Aug 28 2024 | 35.00 | -0.05 | -0.14% | 34.95 | 35.20 | 34.53 | 11,506 |
| Aug 27 2024 | 35.05 | 0.05 | 0.14% | 35.00 | 35.34 | 34.53 | 11,662 |
| Aug 26 2024 | 35.00 | 0.11 | 0.32% | 34.83 | 35.20 | 34.42 | 16,924 |
| Aug 23 2024 | 34.89 | -1.44 | -3.96% | 36.33 | 36.40 | 34.75 | 26,520 |
| Aug 22 2024 | 36.33 | -0.13 | -0.36% | 36.46 | 36.79 | 35.91 | 15,606 |
| Aug 21 2024 | 36.46 | 0.31 | 0.86% | 36.16 | 36.72 | 36.16 | 15,967 |
| Aug 20 2024 | 36.15 | -2.00 | -5.24% | 36.16 | 37.21 | 35.75 | 28,894 |
| Aug 19 2024 | 38.15 | 1.60 | 4.38% | 36.95 | 38.35 | 36.54 | 38,250 |
| Aug 16 2024 | 36.55 | -1.31 | -3.46% | 38.00 | 38.46 | 36.47 | 26,207 |
| Aug 15 2024 | 37.86 | 0.69 | 1.86% | 37.34 | 38.36 | 37.15 | 28,443 |
| Aug 14 2024 | 37.17 | 2.28 | 6.53% | 36.09 | 37.28 | 35.78 | 40,681 |
| Aug 13 2024 | 34.89 | 1.29 | 3.84% | 33.75 | 34.97 | 33.40 | 25,114 |
| Aug 12 2024 | 33.60 | 0.39 | 1.17% | 33.31 | 33.75 | 33.31 | 13,265 |
| Aug 09 2024 | 33.21 | 0.50 | 1.53% | 32.72 | 33.49 | 32.72 | 14,985 |
| Aug 08 2024 | 32.71 | 0.92 | 2.89% | 31.80 | 33.00 | 31.80 | 15,091 |
| Aug 07 2024 | 31.79 | -0.30 | -0.93% | 31.80 | 32.00 | 31.21 | 17,941 |
| Aug 06 2024 | 32.09 | -0.90 | -2.73% | 32.80 | 33.10 | 31.80 | 15,357 |
| Aug 05 2024 | 32.99 | -0.16 | -0.48% | 32.33 | 33.23 | 32.12 | 17,029 |
| Aug 02 2024 | 33.15 | -1.29 | -3.75% | 34.50 | 34.60 | 32.34 | 15,505 |
| Aug 01 2024 | 34.44 | 0.29 | 0.85% | 34.08 | 34.59 | 33.72 | 20,264 |
| Jul 31 2024 | 34.15 | -0.21 | -0.61% | 34.48 | 34.58 | 33.51 | 15,433 |
| Jul 30 2024 | 34.36 | 0.78 | 2.32% | 33.52 | 34.67 | 33.40 | 18,038 |
| Jul 29 2024 | 33.58 | 0.50 | 1.51% | 33.15 | 33.69 | 32.89 | 14,054 |
| Jul 26 2024 | 33.08 | 2.13 | 6.88% | 31.07 | 33.48 | 31.07 | 27,310 |
| Jul 25 2024 | 30.95 | 0.06 | 0.19% | 30.55 | 31.00 | 30.11 | 8,654 |
| Jul 24 2024 | 30.89 | 0.11 | 0.36% | 30.50 | 31.20 | 30.40 | 8,836 |
| Jul 23 2024 | 30.78 | -0.51 | -1.63% | 31.20 | 31.39 | 30.44 | 10,231 |
| Jul 22 2024 | 31.29 | 0.31 | 1.00% | 31.00 | 31.46 | 30.00 | 14,385 |
| Jul 19 2024 | 30.98 | -0.49 | -1.56% | 31.29 | 31.85 | 30.98 | 13,199 |
| Jul 18 2024 | 31.47 | -0.74 | -2.30% | 32.07 | 32.10 | 30.94 | 15,042 |
| Jul 17 2024 | 32.21 | 0.58 | 1.83% | 31.44 | 32.42 | 31.44 | 11,757 |
| Jul 16 2024 | 31.63 | -0.34 | -1.06% | 32.02 | 32.16 | 31.60 | 10,035 |
| Jul 15 2024 | 31.97 | -0.17 | -0.53% | 32.08 | 32.27 | 31.82 | 15,184 |
| Jul 12 2024 | 32.14 | 0.29 | 0.91% | 31.80 | 32.42 | 31.78 | 15,701 |
| Jul 11 2024 | 31.85 | 1.15 | 3.75% | 30.77 | 31.85 | 30.74 | 14,040 |
| Jul 10 2024 | 30.70 | -0.25 | -0.81% | 30.93 | 31.17 | 30.39 | 13,008 |
| Jul 09 2024 | 30.95 | 0.14 | 0.45% | 31.10 | 31.28 | 30.95 | 9,349 |
| Jul 08 2024 | 30.81 | -0.29 | -0.93% | 31.18 | 31.27 | 30.78 | 11,178 |
| Jul 05 2024 | 31.10 | -0.26 | -0.83% | 31.35 | 31.85 | 31.07 | 11,330 |
| Jul 04 2024 | 31.36 | 0.15 | 0.48% | 31.21 | 31.72 | 31.10 | 13,551 |
| Jul 03 2024 | 31.21 | -1.73 | -5.25% | 32.85 | 33.30 | 31.20 | 24,396 |
| Jul 02 2024 | 32.94 | 0.27 | 0.83% | 32.67 | 33.29 | 32.50 | 15,803 |
| Jul 01 2024 | 32.67 | 0.79 | 2.48% | 32.50 | 33.01 | 32.18 | 17,964 |
