John B. Sanfilippo & Son Inc. Common Stockのデータ

John B. Sanfilippo & Son Inc. Common Stockの基本情報

名前 John B. Sanfilippo & Son Inc. Common Stock
ティッカー JBSS
国 United States
上場年 1991.0
セクター Consumer Non-Durables

John B. Sanfilippo & Son Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.0 89.48 91.49 90.43 46200.0 90.43
2021-02-12 93.46 90.17 93.46 90.97 42300.0 90.97
2021-02-11 93.4 90.7 90.91 93.37 83900.0 93.37
2021-02-10 91.16 89.16 90.08 91.13 56600.0 91.13
2021-02-09 90.76 88.8 88.91 89.83 55400.0 89.83
2021-02-08 89.29 86.89 86.89 88.75 77700.0 88.75
2021-02-05 86.88 84.93 86.66 86.88 60300.0 86.88
2021-02-04 86.23 83.65 83.79 86.0 96000.0 86.0
2021-02-03 84.15 82.52 84.15 83.47 74300.0 83.47
2021-02-02 84.13 81.25 82.68 83.94 67700.0 83.94
2021-02-01 82.48 80.27 80.57 82.15 63500.0 82.15
2021-01-29 83.0 80.01 83.0 80.43 79700.0 80.43
2021-01-28 86.82 79.02 82.29 82.86 102600.0 82.86
2021-01-27 82.18 77.52 80.5 78.57 88800.0 78.57
2021-01-26 81.49 80.5 81.49 81.27 109800.0 81.27
2021-01-25 80.91 78.33 78.33 80.81 108500.0 80.81
2021-01-22 79.21 77.94 78.32 78.47 87700.0 78.47
2021-01-21 80.27 78.44 79.03 78.66 65700.0 78.66
2021-01-20 79.4 77.81 79.26 78.66 129300.0 78.66
2021-01-19 80.72 79.02 80.37 79.08 70300.0 79.08
2021-01-15 80.69 79.64 79.97 79.64 31300.0 79.64
2021-01-14 80.44 79.48 79.59 80.23 34000.0 80.23
2021-01-13 80.73 79.47 79.87 79.56 24600.0 79.56
2021-01-12 81.21 79.6 80.83 79.81 28200.0 79.81
2021-01-11 82.02 80.32 81.59 80.7 36000.0 80.7
2021-01-08 84.14 80.98 83.31 82.33 36400.0 82.33
2021-01-07 83.86 79.02 82.76 83.32 36000.0 83.32
2021-01-06 83.72 81.04 81.04 82.59 65100.0 82.59
2021-01-05 81.16 79.52 79.93 80.78 42400.0 80.78
2021-01-04 80.47 79.08 79.31 80.22 64400.0 80.22
2020-12-31 79.09 77.72 78.9 78.86 29400.0 78.86
2020-12-30 79.48 78.53 79.48 78.9 22900.0 78.9
2020-12-29 79.59 78.41 79.59 79.23 41700.0 79.23
2020-12-28 79.94 78.37 79.21 79.66 38700.0 79.66
2020-12-24 78.95 76.9 77.24 78.63 36600.0 78.63
2020-12-23 76.84 74.86 75.61 76.66 61600.0 76.66
2020-12-22 76.59 74.97 75.54 75.37 49500.0 75.37
2020-12-21 77.4 75.02 77.18 75.71 50300.0 75.71
2020-12-18 78.94 77.19 78.55 77.76 381400.0 77.76
2020-12-17 79.55 78.05 78.85 78.33 56600.0 78.33
2020-12-16 79.42 77.51 78.31 78.49 69100.0 78.49
2020-12-15 78.37 77.18 77.46 78.13 62000.0 78.13
2020-12-14 78.55 76.69 77.5 76.93 68900.0 76.93
2020-12-11 77.08 75.94 75.94 76.96 31300.0 76.96
2020-12-10 76.79 75.46 76.29 76.12 58200.0 76.12
2020-12-09 76.98 75.88 76.55 76.83 32300.0 76.83
2020-12-08 77.13 75.26 76.16 76.46 44700.0 76.46
2020-12-07 76.67 73.56 75.94 76.14 49500.0 76.14
2020-12-04 76.42 74.29 74.29 76.25 43700.0 76.25
2020-12-03 74.97 73.59 73.8 74.64 38600.0 74.64
2020-12-02 74.46 73.33 74.2 73.59 39900.0 73.59
2020-12-01 74.81 73.63 74.81 74.65 59600.0 74.65
2020-11-30 75.09 73.21 74.35 74.21 69500.0 74.21
2020-11-27 75.11 73.28 74.7 74.87 22500.0 74.87
2020-11-25 76.32 74.63 76.32 74.63 53800.0 74.63
2020-11-24 77.12 75.28 76.0 76.21 57300.0 76.21
2020-11-23 75.85 74.62 75.54 75.21 57200.0 75.21
2020-11-20 75.99 74.74 75.07 75.65 84800.0 75.65
2020-11-19 75.9 74.7 75.89 75.72 45600.0 75.72
2020-11-18 77.58 75.51 76.76 76.25 49800.0 76.25
2020-11-17 77.73 75.61 77.5 76.22 71400.0 76.22
2020-11-16 77.74 76.69 77.74 77.55 49900.0 77.55
2020-11-13 77.13 75.04 76.13 76.59 34700.0 76.59
2020-11-12 76.81 74.51 76.65 75.99 37000.0 75.99
2020-11-11 77.02 75.31 76.05 76.74 43900.0 76.74
2020-11-10 77.38 74.86 75.03 76.12 74300.0 76.12
2020-11-09 78.18 74.86 78.18 74.86 59300.0 74.86
2020-11-06 75.9 73.84 74.85 74.15 45100.0 74.15
2020-11-05 75.92 74.14 74.79 74.55 34500.0 74.55
2020-11-04 75.62 73.75 75.0 74.49 29500.0 74.49
2020-11-03 75.28 73.62 73.62 75.03 47800.0 75.03
2020-11-02 74.07 72.49 73.5 73.09 47100.0 73.09
2020-10-30 73.86 72.38 73.35 72.76 33900.0 72.76
2020-10-29 74.0 71.0 72.13 73.5 65800.0 73.5
2020-10-28 74.97 72.23 74.02 72.39 50800.0 72.39
2020-10-27 77.96 74.51 77.9 74.59 42200.0 74.59
2020-10-26 76.77 74.84 75.88 75.2 49300.0 75.2
2020-10-23 76.93 76.05 76.73 76.36 34500.0 76.36
2020-10-22 76.94 75.71 76.39 76.25 43200.0 76.25
2020-10-21 76.16 75.31 75.34 76.01 44200.0 76.01
2020-10-20 76.02 75.0 76.02 75.46 30100.0 75.46
2020-10-19 77.22 75.75 76.89 75.92 60800.0 75.92
2020-10-16 77.0 75.79 76.09 76.5 42700.0 76.5
2020-10-15 76.95 74.87 75.5 76.33 39600.0 76.33
2020-10-14 76.58 75.57 76.45 75.61 31800.0 75.61
2020-10-13 77.18 76.0 76.85 76.66 52300.0 76.66
2020-10-12 77.81 76.96 77.01 77.24 32600.0 77.24
2020-10-09 77.43 76.23 76.75 76.89 36300.0 76.89
2020-10-08 77.68 76.1 76.55 76.65 50800.0 76.65
2020-10-07 77.04 75.83 77.04 76.13 43000.0 76.13
2020-10-06 77.78 76.25 76.98 76.67 55600.0 76.67
2020-10-05 76.82 75.91 75.98 76.48 31700.0 76.48
2020-10-02 76.43 73.78 74.92 75.79 51600.0 75.79
2020-10-01 76.47 75.01 75.35 75.55 47200.0 75.55
2020-09-30 76.22 74.9 75.58 75.38 45400.0 75.38
2020-09-29 75.39 74.56 75.05 75.1 28000.0 75.1
2020-09-28 75.37 74.46 74.46 74.84 61500.0 74.84
2020-09-25 74.99 73.26 73.26 74.06 34700.0 74.06
2020-09-24 74.67 71.5 71.76 73.8 57500.0 73.8
2020-09-23 75.39 71.56 74.18 71.56 87700.0 71.56
2020-09-22 75.01 73.66 74.88 74.16 64000.0 74.16
2020-09-21 75.5 72.75 74.99 74.49 82000.0 74.49
2020-09-18 76.49 75.28 76.19 75.63 230500.0 75.63
2020-09-17 75.61 74.44 75.11 75.41 68900.0 75.41
2020-09-16 76.75 75.47 76.28 75.62 80900.0 75.62
2020-09-15 77.11 76.21 76.66 76.46 52800.0 76.46
2020-09-14 78.72 76.11 76.94 76.33 54000.0 76.33
2020-09-11 77.2 75.92 77.19 76.68 40000.0 76.68
2020-09-10 77.41 76.39 76.74 76.92 63600.0 76.92
2020-09-09 79.37 76.01 78.7 77.02 108300.0 77.02
2020-09-08 80.65 78.16 80.65 78.48 62800.0 78.48
2020-09-04 82.11 79.44 81.6 80.7 84700.0 80.7
2020-09-03 80.69 78.59 80.61 79.34 61700.0 79.34
2020-09-02 80.53 78.73 78.74 80.46 57300.0 80.46
2020-09-01 79.75 77.68 79.65 78.9 97800.0 78.9
2020-08-31 81.1 79.54 81.1 79.64 61900.0 79.64
2020-08-28 81.45 79.6 80.78 81.16 87700.0 81.16
2020-08-27 81.49 80.2 80.98 80.7 52100.0 80.7
2020-08-26 83.32 80.46 82.16 80.58 46500.0 80.58
2020-08-25 83.81 82.38 83.44 82.67 41300.0 82.67
2020-08-24 84.0 81.46 83.69 83.54 62000.0 83.54
2020-08-21 85.16 82.77 83.06 83.36 109900.0 83.36
2020-08-20 89.23 81.01 88.25 81.67 100300.0 81.67
2020-08-19 91.35 90.11 90.58 90.14 42300.0 90.14
2020-08-18 90.46 88.39 89.47 90.33 37600.0 90.33
2020-08-17 90.66 89.17 89.17 89.56 28600.0 89.56
2020-08-14 90.38 89.08 89.6 89.29 42200.0 89.29
2020-08-13 91.17 90.01 90.62 90.01 27400.0 90.01
2020-08-12 91.2 90.06 90.2 90.8 56200.0 90.8
2020-08-11 91.36 89.07 91.36 89.46 51900.0 89.46
2020-08-10 91.63 88.78 88.97 90.9 82900.0 90.9
2020-08-07 89.47 87.21 87.21 89.24 51000.0 89.24
2020-08-06 88.93 86.53 88.54 87.21 87100.0 87.21
2020-08-05 92.37 90.59 91.33 91.25 86500.0 88.75
2020-08-04 91.13 88.53 89.25 90.76 65200.0 88.27
2020-08-03 89.36 88.17 88.42 89.33 54200.0 86.88
2020-07-31 88.76 86.41 87.97 88.17 70700.0 85.75
2020-07-30 88.3 86.81 88.09 87.93 41100.0 85.52
2020-07-29 90.16 87.79 88.69 88.78 56500.0 86.35
2020-07-28 89.58 87.49 87.84 88.44 53200.0 86.02
2020-07-27 88.05 85.9 86.17 87.87 94100.0 85.46
2020-07-24 87.61 85.51 87.61 86.04 55000.0 83.68
2020-07-23 88.17 87.34 87.63 87.59 43300.0 85.19
2020-07-22 89.53 86.44 89.38 87.42 35100.0 85.02
2020-07-21 91.1 87.56 87.56 89.82 64500.0 87.36
2020-07-20 88.31 86.22 88.31 86.94 35500.0 84.56
2020-07-17 89.3 88.22 88.98 88.32 39900.0 85.9
2020-07-16 90.85 88.78 89.84 88.93 62000.0 86.49
2020-07-15 92.51 89.9 90.64 89.9 49200.0 87.44
2020-07-14 90.87 88.0 88.0 89.97 63700.0 87.51
2020-07-13 88.2 86.71 87.82 87.82 47600.0 85.41
2020-07-10 87.64 81.56 81.56 86.9 78000.0 84.52
2020-07-09 83.28 81.12 83.28 81.97 52500.0 79.72
2020-07-08 84.28 82.52 84.28 83.25 37400.0 80.97
2020-07-07 84.95 83.04 83.61 83.8 48900.0 81.5
2020-07-06 85.73 83.78 85.35 83.93 50400.0 81.63
2020-07-02 85.78 84.03 84.99 84.43 31400.0 82.12
2020-07-01 85.66 83.93 85.51 84.27 44200.0 81.96
2020-06-30 85.5 82.96 82.96 85.33 144800.0 82.99
2020-06-29 83.62 82.07 82.38 83.43 61200.0 81.14
2020-06-26 83.24 81.49 82.45 81.9 158700.0 79.66
2020-06-25 82.81 81.33 82.05 82.62 86000.0 80.36
2020-06-24 83.13 81.64 82.16 82.09 67300.0 79.84
2020-06-23 83.39 81.81 83.39 82.53 60900.0 80.27
2020-06-22 83.25 81.68 82.09 82.9 54000.0 80.63
2020-06-19 83.77 82.29 83.77 82.29 94300.0 80.04
2020-06-18 84.08 82.55 83.47 83.19 40500.0 80.91
2020-06-17 84.69 83.05 84.62 83.89 64200.0 81.59
2020-06-16 85.98 83.99 85.98 84.18 82700.0 81.87
2020-06-15 85.38 81.21 81.69 84.67 66500.0 82.35
2020-06-12 84.13 81.78 84.07 82.34 88900.0 80.08
2020-06-11 84.14 82.32 82.96 82.54 52500.0 80.28
2020-06-10 86.76 83.65 84.88 84.39 62900.0 82.08
2020-06-09 88.03 85.52 87.58 85.81 43200.0 83.46
2020-06-08 88.87 86.25 86.67 88.33 49000.0 85.91
2020-06-05 87.26 85.39 86.02 86.15 56300.0 83.79
2020-06-04 85.63 82.84 82.84 85.02 45500.0 82.69
2020-06-03 85.73 83.2 84.95 83.2 51200.0 80.92
2020-06-02 87.25 83.54 85.16 84.11 59200.0 81.81
2020-06-01 88.11 85.2 86.82 85.2 83200.0 82.87
2020-05-29 87.32 84.51 86.05 86.94 58500.0 84.56
2020-05-28 88.94 86.06 87.2 86.1 51700.0 83.74
2020-05-27 87.28 84.75 85.66 87.28 59900.0 84.89
2020-05-26 86.6 85.06 86.6 85.55 42300.0 83.21
2020-05-22 85.9 84.33 84.33 85.59 37500.0 82.27
2020-05-21 85.03 83.13 83.98 84.62 45800.0 81.34
2020-05-20 85.41 83.72 85.06 84.02 47400.0 80.76
2020-05-19 88.66 84.43 86.56 84.51 62200.0 81.23
2020-05-18 86.93 82.12 82.95 86.41 92900.0 83.06
2020-05-15 83.65 81.68 82.45 81.96 281300.0 78.78
2020-05-14 85.95 82.1 85.64 82.69 62300.0 79.48
2020-05-13 90.3 85.71 89.79 86.08 78400.0 82.74
2020-05-12 91.04 87.74 89.02 90.06 89900.0 86.57
2020-05-11 91.04 88.45 89.15 88.75 69500.0 85.31
2020-05-08 90.65 88.54 88.54 89.74 60600.0 86.26
2020-05-07 89.26 86.97 88.22 87.71 99700.0 84.31
2020-05-06 90.02 86.32 88.8 87.02 78400.0 83.65
2020-05-05 89.76 86.82 86.82 88.15 136000.0 84.73
2020-05-04 86.95 82.0 83.55 86.2 133700.0 82.86
2020-05-01 83.19 80.36 81.31 83.03 79000.0 79.81
2020-04-30 86.73 78.02 85.2 82.13 137700.0 78.95
2020-04-29 86.95 83.1 86.95 84.79 116600.0 81.5
2020-04-28 87.04 84.23 85.31 85.09 102200.0 81.79
2020-04-27 85.41 82.86 83.83 83.95 85000.0 80.7
2020-04-24 85.07 82.5 84.89 83.11 58100.0 79.89
2020-04-23 86.92 83.01 86.54 83.96 71700.0 80.71
2020-04-22 88.18 85.98 87.95 86.25 65000.0 82.91
2020-04-21 89.09 85.61 86.9 86.47 68800.0 83.12
2020-04-20 88.54 85.94 85.94 87.69 50400.0 84.29
2020-04-17 90.0 87.65 89.8 87.66 83000.0 84.26
2020-04-16 87.29 84.01 84.59 87.28 64900.0 83.9
2020-04-15 85.17 83.0 83.0 83.81 53200.0 80.56
2020-04-14 84.99 82.91 84.44 83.97 77100.0 80.72
2020-04-13 84.41 82.16 84.22 82.59 42900.0 79.39
2020-04-09 85.22 82.78 83.24 84.22 102300.0 80.96
2020-04-08 87.81 81.11 86.41 82.75 187700.0 79.54
2020-04-07 90.36 83.83 90.36 86.34 138300.0 82.99
2020-04-06 88.78 84.25 86.58 88.33 83500.0 84.91
2020-04-03 84.93 80.75 81.0 84.23 82500.0 80.97
2020-04-02 83.88 79.84 80.23 81.82 60900.0 78.65
2020-04-01 89.6 80.88 88.88 81.09 98200.0 77.95
2020-03-31 89.47 84.65 85.43 89.4 178500.0 85.93
2020-03-30 84.98 76.09 76.09 84.79 89300.0 81.5
2020-03-27 77.76 73.21 74.7 75.1 97000.0 72.19
2020-03-26 79.24 75.22 75.22 76.99 83300.0 74.01
2020-03-25 78.49 74.68 78.47 74.95 163900.0 72.04
2020-03-24 79.67 73.46 78.15 77.7 91500.0 74.69
2020-03-23 76.21 72.27 75.0 75.46 121200.0 72.54
2020-03-20 76.12 70.71 73.94 75.04 108900.0 72.13
2020-03-19 74.69 68.18 71.54 73.9 139800.0 71.04
2020-03-18 74.15 67.47 72.21 71.86 102600.0 69.07
2020-03-17 77.56 71.38 71.45 76.37 101900.0 73.41
2020-03-16 73.37 68.2 68.2 71.34 128100.0 68.57
2020-03-13 74.32 69.1 72.09 74.0 130800.0 71.13
2020-03-12 70.35 66.35 70.35 69.04 175600.0 66.36
2020-03-11 73.19 69.74 71.97 72.52 95500.0 69.71
2020-03-10 74.64 71.1 74.19 72.99 137800.0 70.16
2020-03-09 77.81 72.4 75.81 73.32 145200.0 70.48
2020-03-06 78.4 75.37 75.88 78.24 63100.0 75.21
2020-03-05 78.27 76.39 77.56 77.05 65200.0 74.06
2020-03-04 78.48 76.64 77.92 78.25 83100.0 75.22
2020-03-03 78.33 74.92 74.92 77.01 97800.0 74.03
2020-03-02 75.55 71.38 72.51 75.25 100900.0 72.33
2020-02-28 73.95 67.07 73.69 70.19 353600.0 67.47
2020-02-27 76.1 73.74 74.18 75.05 93300.0 72.14
2020-02-26 77.13 74.33 76.03 74.97 98700.0 72.06
2020-02-25 78.04 75.14 78.03 75.81 53500.0 72.87
2020-02-24 78.56 77.07 78.27 77.97 28600.0 74.95
2020-02-21 79.98 78.86 79.31 79.18 28200.0 76.11
2020-02-20 79.59 78.57 79.25 79.27 77600.0 76.2
2020-02-19 80.08 78.26 78.55 79.25 32700.0 76.18
2020-02-18 80.3 78.44 79.96 78.66 41300.0 75.61