La bourse ferme dans 3 h 4 min

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

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,95-0,30 (-0,29 %)
À la clôture : 04:00PM EDT
101,95 0,00 (0,00 %)
Échanges après Bourse : 04:16PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024102,65103,01101,11101,95101,9536 700
17 mai 2024103,95103,99102,01102,25102,2526 800
16 mai 2024102,75103,65102,44103,55103,5528 900
15 mai 2024103,99103,99101,94102,60102,6039 800
14 mai 2024103,75103,78102,81103,61103,6140 100
13 mai 2024103,00103,62102,42102,91102,9134 800
10 mai 2024102,63102,63101,20102,07102,0738 000
09 mai 2024101,73103,40100,93103,16103,1649 000
08 mai 2024100,53101,4399,36101,23101,2335 400
07 mai 202499,15101,5899,15101,05101,0550 500
06 mai 202498,2998,6796,0298,6698,6665 700
03 mai 2024102,34102,3497,3997,9897,9863 800
02 mai 202495,00101,4992,46101,37101,3791 700
01 mai 202499,35101,2799,03100,90100,9042 900
30 avr. 202499,76100,4899,3199,7099,7037 900
29 avr. 2024100,00100,9499,63100,06100,0642 300
26 avr. 2024101,15102,3599,2399,2699,2648 300
25 avr. 2024100,01101,6398,89101,63101,6359 500
24 avr. 202499,57101,1499,43100,35100,3538 000
23 avr. 202498,91100,6298,31100,20100,2052 700
22 avr. 202498,7499,3598,1998,3398,3335 000
19 avr. 202496,6598,7496,2698,1798,1741 900
18 avr. 202497,1097,6196,6596,6596,6537 800
17 avr. 202498,2398,3395,9896,1296,1248 100
16 avr. 202496,9797,4896,1497,2597,2549 800
15 avr. 202497,9198,3196,8797,5297,5252 400
12 avr. 202499,2499,3096,8797,3597,3538 200
11 avr. 2024100,02100,5699,1799,5499,5437 100
10 avr. 2024101,33101,3398,95100,07100,0754 700
09 avr. 2024102,14103,48101,58102,77102,7744 400
08 avr. 2024103,81104,15101,95101,95101,9541 100
05 avr. 2024103,11104,15102,22103,84103,8442 500
04 avr. 2024102,41104,32102,14103,46103,4662 000
03 avr. 2024103,08103,46101,72102,06102,0673 400
02 avr. 2024105,10105,10102,99103,41103,4164 400
01 avr. 2024106,27106,27104,30105,48105,4843 200
28 mars 2024105,72106,70104,92105,92105,9244 600
27 mars 2024105,25106,19104,82105,41105,4166 200
26 mars 2024105,84105,84104,46104,58104,5869 800
25 mars 2024106,14106,92105,07105,12105,1239 900
22 mars 2024107,77107,77106,03106,44106,4446 400
21 mars 2024107,85108,64106,40107,77107,7762 500
20 mars 2024106,92107,29106,13107,01107,0147 700
19 mars 2024106,54107,76106,00106,60106,6049 000
18 mars 2024107,20108,96105,49106,35106,3573 900
15 mars 2024103,30107,69102,93107,67107,67277 800
14 mars 2024104,65104,92102,97104,20104,20107 400
13 mars 2024103,10104,70103,10104,24104,2453 400
12 mars 2024102,97103,71102,42103,26103,2653 000
11 mars 2024103,08103,93102,00103,00103,0065 400
08 mars 2024101,39103,26101,39102,92102,9257 800
07 mars 2024102,26103,27100,80100,96100,9676 200
06 mars 202499,80102,8699,80102,18102,1887 200
05 mars 2024102,22102,3099,2599,5099,5081 300
04 mars 2024100,95102,15100,53102,15102,1544 500
01 mars 2024103,08103,0899,77100,47100,4743 300
29 févr. 2024101,84102,72100,60102,37102,3784 300
28 févr. 202497,61102,1197,61101,38101,3868 300
27 févr. 202499,2499,2897,0697,7197,71104 900
26 févr. 202499,2199,2497,4898,8298,8255 500
23 févr. 202498,7999,7298,4999,2299,2255 800
22 févr. 202499,80100,2197,4399,3999,3975 300
21 févr. 2024100,33100,7098,8099,6999,6983 900
20 févr. 2024100,58102,58100,28100,87100,8755 200
16 févr. 2024102,64103,33100,62100,90100,9059 200
15 févr. 2024101,51102,99101,19102,86102,8643 500
14 févr. 2024100,98101,4399,89100,73100,7355 900
13 févr. 2024100,62102,0599,97100,76100,7668 400
12 févr. 202499,00103,0398,83102,06102,0666 200
09 févr. 202499,1099,1498,0098,8898,8849 700
08 févr. 202498,3299,3698,0099,2699,2655 400
07 févr. 2024100,20100,2097,3598,0698,0664 600
06 févr. 2024100,09102,41100,09100,53100,5364 800
05 févr. 2024104,17104,91100,87100,89100,8996 600
02 févr. 2024103,30105,45103,19105,04105,0457 300
01 févr. 2024107,57107,70100,55104,98104,9874 900
31 janv. 2024108,38108,86106,97107,13107,1352 100
30 janv. 2024107,94108,40107,23107,87107,8728 900
29 janv. 2024106,90107,65105,92107,49107,4931 000
26 janv. 2024106,18106,65105,35106,39106,3930 400
25 janv. 2024105,05106,23104,39106,02106,0246 700
24 janv. 2024106,18106,97104,01104,01104,0133 200
23 janv. 2024105,50106,47104,99105,52105,5233 100
22 janv. 2024104,92105,80104,25105,43105,4343 700
19 janv. 2024106,78106,78103,87104,51104,5140 000
18 janv. 2024105,86106,19104,76106,05106,0540 300
17 janv. 2024103,59105,84103,59105,68105,6845 800
16 janv. 2024105,02106,49104,39104,39104,3955 900
12 janv. 2024104,00105,70102,82105,43105,4353 300
11 janv. 2024102,37103,97101,96103,77103,7748 800
10 janv. 202499,90102,8199,90102,81102,8145 200
09 janv. 202499,92100,3299,12100,32100,3266 700
08 janv. 2024100,17101,3499,65100,73100,7333 500
05 janv. 2024100,45101,1799,3499,9499,9463 200
04 janv. 2024102,77103,10100,60101,18101,1848 600
03 janv. 2024105,24105,71101,69102,00102,0057 900
02 janv. 2024103,11105,66103,11105,34105,3459 000
29 déc. 2023105,87105,87102,91103,04103,0462 000
28 déc. 2023105,19106,46104,81105,63105,6353 400
27 déc. 2023104,96106,62104,08105,74105,7450 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...