NasdaqGS - Delayed Quote • USD
John B. Sanfilippo & Son, Inc. (JBSS)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 98.91 | 101.63 | 99.04 | 101.63 | 101.63 | 56,741 |
Apr 24, 2024 | 99.57 | 101.14 | 99.43 | 100.35 | 100.35 | 38,000 |
Apr 23, 2024 | 98.91 | 100.62 | 98.31 | 100.20 | 100.20 | 52,700 |
Apr 22, 2024 | 98.74 | 99.35 | 98.19 | 98.33 | 98.33 | 35,000 |
Apr 19, 2024 | 96.65 | 98.74 | 96.26 | 98.17 | 98.17 | 41,900 |
Apr 18, 2024 | 97.10 | 97.61 | 96.65 | 96.65 | 96.65 | 37,800 |
Apr 17, 2024 | 98.23 | 98.33 | 95.98 | 96.12 | 96.12 | 48,100 |
Apr 16, 2024 | 96.97 | 97.48 | 96.14 | 97.25 | 97.25 | 49,800 |
Apr 15, 2024 | 97.91 | 98.31 | 96.87 | 97.52 | 97.52 | 52,400 |
Apr 12, 2024 | 99.24 | 99.30 | 96.87 | 97.35 | 97.35 | 38,200 |
Apr 11, 2024 | 100.02 | 100.56 | 99.17 | 99.54 | 99.54 | 37,100 |
Apr 10, 2024 | 101.33 | 101.33 | 98.95 | 100.07 | 100.07 | 54,700 |
Apr 9, 2024 | 102.14 | 103.48 | 101.58 | 102.77 | 102.77 | 44,400 |
Apr 8, 2024 | 103.81 | 104.15 | 101.95 | 101.95 | 101.95 | 41,100 |
Apr 5, 2024 | 103.11 | 104.15 | 102.22 | 103.84 | 103.84 | 42,500 |
Apr 4, 2024 | 102.41 | 104.32 | 102.14 | 103.46 | 103.46 | 62,000 |
Apr 3, 2024 | 103.08 | 103.46 | 101.72 | 102.06 | 102.06 | 73,400 |
Apr 2, 2024 | 105.10 | 105.10 | 102.99 | 103.41 | 103.41 | 64,400 |
Apr 1, 2024 | 106.27 | 106.27 | 104.30 | 105.48 | 105.48 | 43,200 |
Mar 28, 2024 | 105.72 | 106.70 | 104.92 | 105.92 | 105.92 | 44,600 |
Mar 27, 2024 | 105.25 | 106.19 | 104.82 | 105.41 | 105.41 | 66,200 |
Mar 26, 2024 | 105.84 | 105.84 | 104.46 | 104.58 | 104.58 | 69,800 |
Mar 25, 2024 | 106.14 | 106.92 | 105.07 | 105.12 | 105.12 | 39,900 |
Mar 22, 2024 | 107.77 | 107.77 | 106.03 | 106.44 | 106.44 | 46,400 |
Mar 21, 2024 | 107.85 | 108.64 | 106.40 | 107.77 | 107.77 | 62,500 |
Mar 20, 2024 | 106.92 | 107.29 | 106.13 | 107.01 | 107.01 | 47,700 |
Mar 19, 2024 | 106.54 | 107.76 | 106.00 | 106.60 | 106.60 | 49,000 |
Mar 18, 2024 | 107.20 | 108.96 | 105.49 | 106.35 | 106.35 | 73,900 |
Mar 15, 2024 | 103.30 | 107.69 | 102.93 | 107.67 | 107.67 | 277,800 |
Mar 14, 2024 | 104.65 | 104.92 | 102.97 | 104.20 | 104.20 | 107,400 |
Mar 13, 2024 | 103.10 | 104.70 | 103.10 | 104.24 | 104.24 | 53,400 |
Mar 12, 2024 | 102.97 | 103.71 | 102.42 | 103.26 | 103.26 | 53,000 |
Mar 11, 2024 | 103.08 | 103.93 | 102.00 | 103.00 | 103.00 | 65,400 |
Mar 8, 2024 | 101.39 | 103.26 | 101.39 | 102.92 | 102.92 | 57,800 |
Mar 7, 2024 | 102.26 | 103.27 | 100.80 | 100.96 | 100.96 | 76,200 |
Mar 6, 2024 | 99.80 | 102.86 | 99.80 | 102.18 | 102.18 | 87,200 |
Mar 5, 2024 | 102.22 | 102.30 | 99.25 | 99.50 | 99.50 | 81,300 |
Mar 4, 2024 | 100.95 | 102.15 | 100.53 | 102.15 | 102.15 | 44,500 |
Mar 1, 2024 | 103.08 | 103.08 | 99.77 | 100.47 | 100.47 | 43,300 |
Feb 29, 2024 | 101.84 | 102.72 | 100.60 | 102.37 | 102.37 | 84,300 |
Feb 28, 2024 | 97.61 | 102.11 | 97.61 | 101.38 | 101.38 | 68,300 |
Feb 27, 2024 | 99.24 | 99.28 | 97.06 | 97.71 | 97.71 | 104,900 |
Feb 26, 2024 | 99.21 | 99.24 | 97.48 | 98.82 | 98.82 | 55,500 |
Feb 23, 2024 | 98.79 | 99.72 | 98.49 | 99.22 | 99.22 | 55,800 |
Feb 22, 2024 | 99.80 | 100.21 | 97.43 | 99.39 | 99.39 | 75,300 |
Feb 21, 2024 | 100.33 | 100.70 | 98.80 | 99.69 | 99.69 | 83,900 |
Feb 20, 2024 | 100.58 | 102.58 | 100.28 | 100.87 | 100.87 | 55,200 |
Feb 16, 2024 | 102.64 | 103.33 | 100.62 | 100.90 | 100.90 | 59,200 |
Feb 15, 2024 | 101.51 | 102.99 | 101.19 | 102.86 | 102.86 | 43,500 |
Feb 14, 2024 | 100.98 | 101.43 | 99.89 | 100.73 | 100.73 | 55,900 |
Feb 13, 2024 | 100.62 | 102.05 | 99.97 | 100.76 | 100.76 | 68,400 |
Feb 12, 2024 | 99.00 | 103.03 | 98.83 | 102.06 | 102.06 | 66,200 |
Feb 9, 2024 | 99.10 | 99.14 | 98.00 | 98.88 | 98.88 | 49,700 |
Feb 8, 2024 | 98.32 | 99.36 | 98.00 | 99.26 | 99.26 | 55,400 |
Feb 7, 2024 | 100.20 | 100.20 | 97.35 | 98.06 | 98.06 | 64,600 |
Feb 6, 2024 | 100.09 | 102.41 | 100.09 | 100.53 | 100.53 | 64,800 |
Feb 5, 2024 | 104.17 | 104.91 | 100.87 | 100.89 | 100.89 | 96,600 |
Feb 2, 2024 | 103.30 | 105.45 | 103.19 | 105.04 | 105.04 | 57,300 |
Feb 1, 2024 | 107.57 | 107.70 | 100.55 | 104.98 | 104.98 | 74,900 |
Jan 31, 2024 | 108.38 | 108.86 | 106.97 | 107.13 | 107.13 | 52,100 |
Jan 30, 2024 | 107.94 | 108.40 | 107.23 | 107.87 | 107.87 | 28,900 |
Jan 29, 2024 | 106.90 | 107.65 | 105.92 | 107.49 | 107.49 | 31,000 |
Jan 26, 2024 | 106.18 | 106.65 | 105.35 | 106.39 | 106.39 | 30,400 |
Jan 25, 2024 | 105.05 | 106.23 | 104.39 | 106.02 | 106.02 | 46,700 |
Jan 24, 2024 | 106.18 | 106.97 | 104.01 | 104.01 | 104.01 | 33,200 |
Jan 23, 2024 | 105.50 | 106.47 | 104.99 | 105.52 | 105.52 | 33,100 |
Jan 22, 2024 | 104.92 | 105.80 | 104.25 | 105.43 | 105.43 | 43,700 |
Jan 19, 2024 | 106.78 | 106.78 | 103.87 | 104.51 | 104.51 | 40,000 |
Jan 18, 2024 | 105.86 | 106.19 | 104.76 | 106.05 | 106.05 | 40,300 |
Jan 17, 2024 | 103.59 | 105.84 | 103.59 | 105.68 | 105.68 | 45,800 |
Jan 16, 2024 | 105.02 | 106.49 | 104.39 | 104.39 | 104.39 | 55,900 |
Jan 12, 2024 | 104.00 | 105.70 | 102.82 | 105.43 | 105.43 | 53,300 |
Jan 11, 2024 | 102.37 | 103.97 | 101.96 | 103.77 | 103.77 | 48,800 |
Jan 10, 2024 | 99.90 | 102.81 | 99.90 | 102.81 | 102.81 | 45,200 |
Jan 9, 2024 | 99.92 | 100.32 | 99.12 | 100.32 | 100.32 | 66,700 |
Jan 8, 2024 | 100.17 | 101.34 | 99.65 | 100.73 | 100.73 | 33,500 |
Jan 5, 2024 | 100.45 | 101.17 | 99.34 | 99.94 | 99.94 | 63,200 |
Jan 4, 2024 | 102.77 | 103.10 | 100.60 | 101.18 | 101.18 | 48,600 |
Jan 3, 2024 | 105.24 | 105.71 | 101.69 | 102.00 | 102.00 | 57,900 |
Jan 2, 2024 | 103.11 | 105.66 | 103.11 | 105.34 | 105.34 | 59,000 |
Dec 29, 2023 | 105.87 | 105.87 | 102.91 | 103.04 | 103.04 | 62,000 |
Dec 28, 2023 | 105.19 | 106.46 | 104.81 | 105.63 | 105.63 | 53,400 |
Dec 27, 2023 | 104.96 | 106.62 | 104.08 | 105.74 | 105.74 | 50,200 |
Dec 26, 2023 | 106.27 | 106.58 | 103.70 | 105.16 | 105.16 | 51,800 |
Dec 22, 2023 | 104.71 | 105.90 | 104.71 | 105.84 | 105.84 | 31,700 |
Dec 21, 2023 | 105.72 | 105.72 | 102.22 | 104.02 | 104.02 | 57,200 |
Dec 20, 2023 | 104.37 | 106.91 | 103.50 | 104.69 | 104.69 | 44,000 |
Dec 19, 2023 | 102.48 | 104.77 | 102.48 | 104.64 | 104.64 | 82,200 |
Dec 18, 2023 | 101.81 | 102.61 | 100.75 | 102.50 | 102.50 | 57,800 |
Dec 15, 2023 | 103.23 | 105.91 | 101.47 | 101.87 | 101.87 | 106,600 |
Dec 14, 2023 | 106.20 | 106.25 | 102.30 | 102.51 | 102.51 | 60,900 |
Dec 13, 2023 | 100.90 | 104.60 | 100.12 | 103.94 | 103.94 | 109,100 |
Dec 12, 2023 | 99.12 | 100.75 | 98.50 | 100.26 | 100.26 | 43,600 |
Dec 11, 2023 | 98.23 | 99.75 | 97.40 | 99.12 | 99.12 | 45,800 |
Dec 8, 2023 | 100.25 | 100.31 | 97.63 | 97.96 | 97.96 | 38,700 |
Dec 7, 2023 | 97.23 | 99.80 | 96.10 | 99.72 | 99.72 | 45,900 |
Dec 6, 2023 | 96.77 | 98.10 | 95.75 | 96.78 | 96.78 | 49,300 |
Dec 5, 2023 | 95.92 | 96.65 | 94.50 | 95.85 | 95.85 | 57,700 |
Dec 4, 2023 | 93.95 | 96.73 | 93.95 | 95.65 | 95.65 | 50,900 |
Dec 1, 2023 | 92.54 | 95.23 | 92.10 | 94.31 | 94.31 | 65,400 |
Nov 30, 2023 | 91.11 | 92.09 | 90.22 | 92.04 | 92.04 | 59,400 |
Nov 29, 2023 | 92.96 | 93.02 | 91.28 | 91.36 | 91.36 | 40,900 |
Nov 28, 2023 | 93.16 | 94.34 | 92.61 | 92.96 | 92.96 | 36,300 |
Nov 27, 2023 | 94.12 | 94.85 | 93.38 | 93.50 | 93.50 | 30,400 |
Nov 24, 2023 | 94.96 | 95.37 | 93.76 | 94.15 | 94.15 | 17,400 |
Nov 22, 2023 | 92.11 | 94.44 | 92.09 | 94.29 | 94.29 | 29,100 |
Nov 21, 2023 | 92.71 | 95.38 | 92.27 | 92.36 | 92.36 | 32,100 |
Nov 20, 2023 | 93.10 | 93.68 | 92.25 | 92.42 | 92.42 | 25,400 |
Nov 17, 2023 | 94.11 | 94.38 | 92.62 | 93.28 | 93.28 | 41,200 |
Nov 16, 2023 | 93.97 | 94.67 | 93.17 | 93.61 | 93.61 | 40,600 |
Nov 15, 2023 | 96.05 | 96.30 | 93.25 | 93.96 | 93.96 | 60,800 |
Nov 14, 2023 | 93.28 | 95.69 | 93.11 | 95.59 | 95.59 | 46,900 |
Nov 13, 2023 | 91.68 | 93.84 | 91.55 | 92.71 | 92.71 | 33,300 |
Nov 10, 2023 | 90.52 | 92.38 | 90.18 | 91.55 | 91.55 | 29,100 |
Nov 9, 2023 | 92.10 | 92.57 | 90.42 | 91.13 | 91.13 | 30,000 |
Nov 8, 2023 | 92.05 | 92.44 | 90.02 | 91.27 | 91.27 | 39,600 |
Nov 7, 2023 | 92.32 | 93.11 | 91.05 | 92.81 | 92.81 | 33,100 |
Nov 6, 2023 | 93.50 | 95.14 | 91.77 | 92.71 | 92.71 | 60,900 |
Nov 3, 2023 | 94.95 | 95.14 | 92.63 | 93.38 | 93.38 | 45,300 |
Nov 2, 2023 | 93.72 | 97.68 | 92.72 | 93.20 | 93.20 | 61,300 |
Nov 1, 2023 | 103.42 | 105.57 | 91.53 | 92.68 | 92.68 | 85,200 |
Oct 31, 2023 | 103.50 | 103.50 | 101.24 | 102.26 | 102.26 | 39,600 |
Oct 30, 2023 | 102.18 | 103.80 | 102.18 | 103.49 | 103.49 | 32,100 |
Oct 27, 2023 | 101.64 | 102.47 | 100.18 | 101.69 | 101.69 | 50,200 |
Oct 26, 2023 | 99.89 | 102.09 | 99.85 | 101.80 | 101.80 | 44,600 |
Oct 25, 2023 | 98.38 | 99.77 | 98.02 | 99.13 | 99.13 | 29,100 |
Oct 24, 2023 | 96.42 | 98.86 | 96.42 | 98.40 | 98.40 | 34,800 |
Oct 23, 2023 | 97.64 | 98.45 | 95.73 | 96.32 | 96.32 | 50,500 |
Oct 20, 2023 | 99.65 | 100.20 | 97.40 | 97.40 | 97.40 | 49,800 |
Oct 19, 2023 | 100.99 | 101.65 | 98.91 | 99.08 | 99.08 | 50,400 |
Oct 18, 2023 | 100.26 | 101.99 | 100.26 | 101.43 | 101.43 | 31,100 |
Oct 17, 2023 | 101.18 | 102.58 | 100.67 | 100.70 | 100.70 | 44,400 |
Oct 16, 2023 | 100.16 | 101.50 | 100.16 | 101.16 | 101.16 | 41,200 |
Oct 13, 2023 | 99.18 | 99.37 | 97.96 | 99.24 | 99.24 | 43,800 |
Oct 12, 2023 | 100.64 | 100.64 | 97.92 | 99.35 | 99.35 | 37,100 |
Oct 11, 2023 | 101.21 | 101.75 | 100.13 | 100.88 | 100.88 | 29,700 |
Oct 10, 2023 | 101.20 | 101.71 | 100.41 | 100.96 | 100.96 | 32,000 |
Oct 9, 2023 | 98.47 | 101.26 | 98.47 | 100.69 | 100.69 | 23,700 |
Oct 6, 2023 | 100.69 | 100.70 | 97.76 | 99.65 | 99.65 | 46,500 |
Oct 5, 2023 | 99.30 | 100.95 | 98.68 | 100.48 | 100.48 | 68,100 |
Oct 4, 2023 | 96.96 | 98.97 | 96.96 | 98.68 | 98.68 | 53,600 |
Oct 3, 2023 | 98.83 | 99.22 | 96.93 | 97.10 | 97.10 | 40,300 |
Oct 2, 2023 | 99.31 | 99.90 | 98.23 | 99.49 | 99.49 | 58,800 |
Sep 29, 2023 | 99.79 | 102.02 | 98.40 | 98.80 | 98.80 | 61,700 |
Sep 28, 2023 | 99.56 | 101.15 | 99.28 | 99.73 | 99.73 | 57,100 |
Sep 27, 2023 | 97.00 | 99.10 | 96.63 | 99.09 | 99.09 | 44,300 |
Sep 26, 2023 | 96.59 | 97.25 | 96.21 | 96.64 | 96.64 | 79,700 |
Sep 25, 2023 | 97.74 | 97.74 | 95.51 | 96.36 | 96.36 | 41,500 |
Sep 22, 2023 | 98.41 | 99.01 | 97.29 | 97.34 | 97.34 | 37,200 |
Sep 21, 2023 | 99.13 | 99.52 | 97.87 | 98.65 | 98.65 | 54,200 |
Sep 20, 2023 | 100.52 | 101.11 | 98.90 | 98.97 | 98.97 | 61,300 |
Sep 19, 2023 | 101.88 | 101.88 | 100.07 | 100.08 | 100.08 | 48,500 |
Sep 18, 2023 | 102.64 | 102.64 | 100.61 | 102.19 | 102.19 | 51,400 |
Sep 15, 2023 | 102.30 | 103.68 | 100.74 | 101.81 | 101.81 | 478,700 |
Sep 14, 2023 | 102.88 | 103.24 | 101.55 | 102.02 | 102.02 | 64,000 |
Sep 13, 2023 | 102.44 | 103.82 | 101.91 | 102.31 | 102.31 | 64,900 |
Sep 12, 2023 | 104.78 | 105.40 | 101.02 | 102.07 | 102.07 | 73,800 |
Sep 11, 2023 | 104.79 | 104.79 | 102.33 | 104.47 | 104.47 | 58,400 |
Sep 8, 2023 | 105.17 | 105.67 | 103.21 | 104.08 | 104.08 | 97,100 |
Sep 7, 2023 | 105.99 | 108.53 | 105.20 | 105.39 | 105.39 | 134,200 |
Sep 6, 2023 | 99.97 | 106.13 | 99.89 | 105.46 | 105.46 | 121,200 |
Sep 5, 2023 | 99.59 | 99.77 | 97.49 | 99.11 | 99.11 | 60,900 |
Sep 1, 2023 | 100.81 | 101.06 | 99.68 | 100.14 | 100.14 | 46,500 |
Aug 31, 2023 | 99.74 | 100.85 | 99.74 | 100.35 | 100.35 | 57,900 |
Aug 30, 2023 | 100.12 | 101.18 | 99.07 | 100.94 | 100.94 | 52,700 |
Aug 29, 2023 | 99.02 | 99.98 | 95.79 | 99.96 | 99.96 | 54,200 |
Aug 28, 2023 | 99.28 | 101.14 | 98.67 | 98.67 | 98.67 | 79,600 |
Aug 25, 2023 | 102.70 | 102.70 | 98.61 | 99.28 | 99.28 | 89,100 |
Aug 24, 2023 | 101.09 | 106.73 | 100.39 | 102.71 | 102.71 | 139,600 |
Aug 23, 2023 | 102.01 | 103.34 | 100.87 | 101.14 | 101.14 | 84,100 |
Aug 22, 2023 | 102.00 | 102.73 | 101.33 | 101.94 | 101.94 | 67,900 |
Aug 21, 2023 | 2.00 Dividend | |||||
Aug 21, 2023 | 101.36 | 102.72 | 99.94 | 101.71 | 101.71 | 68,400 |
Aug 18, 2023 | 103.88 | 105.19 | 103.29 | 103.47 | 101.47 | 84,300 |
Aug 17, 2023 | 103.56 | 104.68 | 103.52 | 103.81 | 101.80 | 61,700 |
Aug 16, 2023 | 104.39 | 105.67 | 103.52 | 103.66 | 101.66 | 54,300 |
Aug 15, 2023 | 104.39 | 104.50 | 102.68 | 104.01 | 102.00 | 49,100 |
Aug 14, 2023 | 106.00 | 106.69 | 104.60 | 104.85 | 102.82 | 65,600 |
Aug 11, 2023 | 105.09 | 106.22 | 105.09 | 106.00 | 103.95 | 42,400 |
Aug 10, 2023 | 105.73 | 106.75 | 104.96 | 105.15 | 103.12 | 49,800 |
Aug 9, 2023 | 104.38 | 106.84 | 104.38 | 105.59 | 103.55 | 83,900 |
Aug 8, 2023 | 107.37 | 107.37 | 104.66 | 104.85 | 102.82 | 42,100 |
Aug 7, 2023 | 106.67 | 107.34 | 105.38 | 107.12 | 105.05 | 46,300 |
Aug 4, 2023 | 108.10 | 109.84 | 106.90 | 107.01 | 104.94 | 44,100 |
Aug 3, 2023 | 109.14 | 109.55 | 108.02 | 108.13 | 106.04 | 35,100 |
Aug 2, 2023 | 108.95 | 111.27 | 108.62 | 109.39 | 107.28 | 49,200 |
Aug 1, 2023 | 108.86 | 110.29 | 107.71 | 108.70 | 106.60 | 51,400 |
Jul 31, 2023 | 107.84 | 108.99 | 107.43 | 108.91 | 106.80 | 59,700 |
Jul 28, 2023 | 108.80 | 109.61 | 107.57 | 107.76 | 105.68 | 30,200 |
Jul 27, 2023 | 111.09 | 111.09 | 107.63 | 108.48 | 106.38 | 54,100 |
Jul 26, 2023 | 111.19 | 112.52 | 110.43 | 110.76 | 108.62 | 37,500 |
Jul 25, 2023 | 111.52 | 112.38 | 110.42 | 111.06 | 108.91 | 66,800 |
Jul 24, 2023 | 112.40 | 112.51 | 109.76 | 111.82 | 109.66 | 45,600 |
Jul 21, 2023 | 114.88 | 115.20 | 111.29 | 112.12 | 109.95 | 103,900 |
Jul 20, 2023 | 112.54 | 115.22 | 111.95 | 115.03 | 112.81 | 65,200 |
Jul 19, 2023 | 108.90 | 113.12 | 108.90 | 112.19 | 110.02 | 116,100 |
Jul 18, 2023 | 108.85 | 108.85 | 106.77 | 108.09 | 106.00 | 41,600 |
Jul 17, 2023 | 109.52 | 111.07 | 108.44 | 108.72 | 106.62 | 44,200 |
Jul 14, 2023 | 108.00 | 109.40 | 107.99 | 109.12 | 107.01 | 43,000 |
Jul 13, 2023 | 109.78 | 109.78 | 107.95 | 108.47 | 106.37 | 66,100 |
Jul 12, 2023 | 109.36 | 111.26 | 109.36 | 109.76 | 107.64 | 53,500 |
Jul 11, 2023 | 112.13 | 112.50 | 108.72 | 109.20 | 107.09 | 65,100 |
Jul 10, 2023 | 111.32 | 113.06 | 110.94 | 111.63 | 109.47 | 48,800 |
Jul 7, 2023 | 114.10 | 115.16 | 111.01 | 111.03 | 108.88 | 74,100 |
Jul 6, 2023 | 116.59 | 116.59 | 113.43 | 114.17 | 111.96 | 43,400 |
Jul 5, 2023 | 118.13 | 118.30 | 116.19 | 116.59 | 114.34 | 46,700 |
Jul 3, 2023 | 117.61 | 118.77 | 117.59 | 118.39 | 116.10 | 23,500 |
Jun 30, 2023 | 119.67 | 120.98 | 117.23 | 117.27 | 115.00 | 73,100 |
Jun 29, 2023 | 116.56 | 120.16 | 116.56 | 119.36 | 117.05 | 57,200 |
Jun 28, 2023 | 118.50 | 118.50 | 115.92 | 117.31 | 115.04 | 68,100 |
Jun 27, 2023 | 124.54 | 125.40 | 117.54 | 119.03 | 116.73 | 136,000 |
Jun 26, 2023 | 124.44 | 125.35 | 123.90 | 124.82 | 122.41 | 50,800 |
Jun 23, 2023 | 125.56 | 127.26 | 122.83 | 124.25 | 121.85 | 212,600 |
Jun 22, 2023 | 125.33 | 125.95 | 124.54 | 125.82 | 123.39 | 71,400 |
Jun 21, 2023 | 124.30 | 125.83 | 123.77 | 125.20 | 122.78 | 52,300 |
Jun 20, 2023 | 124.99 | 125.69 | 123.41 | 124.77 | 122.36 | 58,300 |
Jun 16, 2023 | 123.95 | 125.82 | 123.38 | 125.02 | 122.60 | 170,600 |
Jun 15, 2023 | 124.23 | 125.54 | 122.63 | 122.94 | 120.56 | 57,100 |
Jun 14, 2023 | 124.30 | 124.97 | 122.71 | 124.74 | 122.33 | 49,200 |
Jun 13, 2023 | 125.57 | 125.89 | 123.68 | 124.00 | 121.60 | 89,400 |
Jun 12, 2023 | 122.50 | 125.04 | 122.47 | 124.77 | 122.36 | 59,300 |
Jun 9, 2023 | 121.15 | 122.56 | 121.04 | 122.36 | 119.99 | 49,800 |
Jun 8, 2023 | 121.97 | 121.97 | 119.99 | 121.46 | 119.11 | 68,200 |
Jun 7, 2023 | 119.98 | 122.80 | 119.80 | 122.41 | 120.04 | 76,100 |
Jun 6, 2023 | 117.18 | 120.58 | 116.61 | 120.36 | 118.03 | 64,700 |
Jun 5, 2023 | 117.72 | 118.55 | 116.16 | 117.36 | 115.09 | 61,900 |
Jun 2, 2023 | 114.15 | 118.65 | 114.15 | 118.50 | 116.21 | 66,600 |
Jun 1, 2023 | 115.98 | 116.01 | 112.77 | 114.27 | 112.06 | 54,900 |
May 31, 2023 | 1.50 Dividend | |||||
May 31, 2023 | 114.06 | 116.86 | 114.06 | 116.23 | 113.98 | 150,500 |
May 30, 2023 | 116.97 | 116.97 | 113.60 | 115.59 | 111.88 | 63,200 |
May 26, 2023 | 115.98 | 117.17 | 115.98 | 116.70 | 112.96 | 52,200 |
May 25, 2023 | 115.20 | 117.18 | 114.41 | 116.32 | 112.59 | 67,700 |
May 24, 2023 | 113.92 | 115.46 | 113.52 | 115.09 | 111.40 | 57,900 |
May 23, 2023 | 111.38 | 113.97 | 111.21 | 113.63 | 109.99 | 48,700 |
May 22, 2023 | 112.31 | 113.02 | 111.63 | 111.89 | 108.30 | 27,500 |
May 19, 2023 | 112.72 | 113.03 | 110.95 | 112.16 | 108.56 | 58,600 |
May 18, 2023 | 111.12 | 112.27 | 110.58 | 112.04 | 108.45 | 41,900 |
May 17, 2023 | 110.24 | 113.00 | 109.53 | 112.32 | 108.72 | 80,500 |
May 16, 2023 | 110.13 | 110.89 | 109.48 | 110.41 | 106.87 | 58,500 |
May 15, 2023 | 111.56 | 112.16 | 110.61 | 110.87 | 107.32 | 38,000 |
May 12, 2023 | 112.49 | 112.77 | 111.36 | 111.79 | 108.21 | 45,900 |
May 11, 2023 | 113.69 | 113.69 | 112.50 | 112.75 | 109.14 | 39,800 |
May 10, 2023 | 115.78 | 115.78 | 113.11 | 113.72 | 110.07 | 62,000 |
May 9, 2023 | 114.82 | 114.97 | 114.26 | 114.75 | 111.07 | 58,400 |
May 8, 2023 | 116.52 | 116.52 | 114.74 | 115.08 | 111.39 | 70,500 |
May 5, 2023 | 114.23 | 118.23 | 114.23 | 116.36 | 112.63 | 84,800 |
May 4, 2023 | 113.03 | 115.29 | 111.01 | 113.24 | 109.61 | 72,300 |
May 3, 2023 | 105.88 | 119.33 | 105.88 | 113.38 | 109.75 | 217,500 |
May 2, 2023 | 104.07 | 106.29 | 103.18 | 106.11 | 102.71 | 82,700 |
May 1, 2023 | 103.88 | 105.17 | 102.73 | 104.07 | 100.73 | 78,500 |
Apr 28, 2023 | 104.11 | 104.28 | 102.37 | 103.95 | 100.62 | 74,500 |
Apr 27, 2023 | 102.99 | 104.62 | 102.98 | 104.29 | 100.95 | 103,800 |
Apr 26, 2023 | 102.18 | 103.18 | 101.75 | 103.11 | 99.80 | 96,200 |
Related Tickers
JJSF J&J Snack Foods Corp.
138.69
-0.08%
SENEA Seneca Foods Corporation
57.94
-0.84%
LANC Lancaster Colony Corporation
187.98
-0.43%
USNA USANA Health Sciences, Inc.
43.09
-1.40%
STKL SunOpta Inc.
6.55
-1.95%
POST Post Holdings, Inc.
105.88
-0.24%
BRID Bridgford Foods Corporation
10.50
-0.10%
NOMD Nomad Foods Limited
18.64
-0.93%
SENEB Seneca Foods Corporation
58.80
0.00%
HAIN The Hain Celestial Group, Inc.
6.09
-1.30%