U.S. markets close in 4 hours 6 minutes

John B. Sanfilippo & Son, Inc. (JBSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
96.29-0.25 (-0.26%)
A partir del 11:53AM EDT. Mercado abierto.
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 202495.8896.5195.8896.2996.2920,561
12 jun 202498.4198.4195.9596.5496.5455,100
11 jun 202495.8597.0794.6796.9096.9079,200
10 jun 202496.8696.8695.0796.0696.0674,800
07 jun 202498.3899.4497.5397.7797.7736,100
06 jun 202497.7299.6497.2099.2499.2452,700
05 jun 2024100.84100.8497.9698.1898.1841,400
04 jun 2024101.58101.58100.49100.74100.74106,700
03 jun 2024101.59104.14101.42101.68101.6868,900
31 may 2024100.25101.3599.46100.83100.8366,700
31 may 20241 Dividendo
30 may 202499.25101.1098.95100.9099.9040,600
29 may 2024100.09100.5298.1498.4097.4233,900
28 may 2024100.74100.9799.24100.8999.8946,100
24 may 2024101.26101.7599.42100.1699.1767,900
23 may 2024101.32101.54100.10100.9899.9868,500
22 may 2024102.21102.87101.42101.42100.4142,600
21 may 2024102.15103.09101.71103.07102.0539,800
20 may 2024102.65103.01101.11101.95100.9436,700
17 may 2024103.95103.99102.01102.25101.2426,800
16 may 2024102.75103.65102.44103.55102.5228,900
15 may 2024103.99103.99101.94102.60101.5839,800
14 may 2024103.75103.78102.81103.61102.5840,100
13 may 2024103.00103.62102.42102.91101.8934,800
10 may 2024102.63102.63101.20102.07101.0638,000
09 may 2024101.73103.40100.93103.16102.1449,000
08 may 2024100.53101.4399.36101.23100.2335,400
07 may 202499.15101.5899.15101.05100.0550,500
06 may 202498.2998.6796.0298.6697.6865,700
03 may 2024102.34102.3497.3997.9897.0163,800
02 may 202495.00101.4992.46101.37100.3791,700
01 may 202499.35101.2799.03100.9099.9042,900
30 abr 202499.76100.4899.3199.7098.7137,900
29 abr 2024100.00100.9499.63100.0699.0742,300
26 abr 2024101.15102.3599.2399.2698.2848,300
25 abr 2024100.01101.6398.89101.63100.6259,500
24 abr 202499.57101.1499.43100.3599.3638,000
23 abr 202498.91100.6298.31100.2099.2152,700
22 abr 202498.7499.3598.1998.3397.3635,000
19 abr 202496.6598.7496.2698.1797.2041,900
18 abr 202497.1097.6196.6596.6595.6937,800
17 abr 202498.2398.3395.9896.1295.1748,100
16 abr 202496.9797.4896.1497.2596.2949,800
15 abr 202497.9198.3196.8797.5296.5552,400
12 abr 202499.2499.3096.8797.3596.3938,200
11 abr 2024100.02100.5699.1799.5498.5537,100
10 abr 2024101.33101.3398.95100.0799.0854,700
09 abr 2024102.14103.48101.58102.77101.7544,400
08 abr 2024103.81104.15101.95101.95100.9441,100
05 abr 2024103.11104.15102.22103.84102.8142,500
04 abr 2024102.41104.32102.14103.46102.4362,000
03 abr 2024103.08103.46101.72102.06101.0573,400
02 abr 2024105.10105.10102.99103.41102.3964,400
01 abr 2024106.27106.27104.30105.48104.4343,200
28 mar 2024105.72106.70104.92105.92104.8744,600
27 mar 2024105.25106.19104.82105.41104.3766,200
26 mar 2024105.84105.84104.46104.58103.5469,800
25 mar 2024106.14106.92105.07105.12104.0839,900
22 mar 2024107.77107.77106.03106.44105.3946,400
21 mar 2024107.85108.64106.40107.77106.7062,500
20 mar 2024106.92107.29106.13107.01105.9547,700
19 mar 2024106.54107.76106.00106.60105.5449,000
18 mar 2024107.20108.96105.49106.35105.3073,900
15 mar 2024103.30107.69102.93107.67106.60277,800
14 mar 2024104.65104.92102.97104.20103.17107,400
13 mar 2024103.10104.70103.10104.24103.2153,400
12 mar 2024102.97103.71102.42103.26102.2453,000
11 mar 2024103.08103.93102.00103.00101.9865,400
08 mar 2024101.39103.26101.39102.92101.9057,800
07 mar 2024102.26103.27100.80100.9699.9676,200
06 mar 202499.80102.8699.80102.18101.1787,200
05 mar 2024102.22102.3099.2599.5098.5181,300
04 mar 2024100.95102.15100.53102.15101.1444,500
01 mar 2024103.08103.0899.77100.4799.4743,300
29 feb 2024101.84102.72100.60102.37101.3684,300
28 feb 202497.61102.1197.61101.38100.3868,300
27 feb 202499.2499.2897.0697.7196.74104,900
26 feb 202499.2199.2497.4898.8297.8455,500
23 feb 202498.7999.7298.4999.2298.2455,800
22 feb 202499.80100.2197.4399.3998.4075,300
21 feb 2024100.33100.7098.8099.6998.7083,900
20 feb 2024100.58102.58100.28100.8799.8755,200
16 feb 2024102.64103.33100.62100.9099.9059,200
15 feb 2024101.51102.99101.19102.86101.8443,500
14 feb 2024100.98101.4399.89100.7399.7355,900
13 feb 2024100.62102.0599.97100.7699.7668,400
12 feb 202499.00103.0398.83102.06101.0566,200
09 feb 202499.1099.1498.0098.8897.9049,700
08 feb 202498.3299.3698.0099.2698.2855,400
07 feb 2024100.20100.2097.3598.0697.0964,600
06 feb 2024100.09102.41100.09100.5399.5364,800
05 feb 2024104.17104.91100.87100.8999.8996,600
02 feb 2024103.30105.45103.19105.04104.0057,300
01 feb 2024107.57107.70100.55104.98103.9474,900
31 ene 2024108.38108.86106.97107.13106.0752,100
30 ene 2024107.94108.40107.23107.87106.8028,900
29 ene 2024106.90107.65105.92107.49106.4231,000
26 ene 2024106.18106.65105.35106.39105.3430,400
25 ene 2024105.05106.23104.39106.02104.9746,700
24 ene 2024106.18106.97104.01104.01102.9833,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...