JBSS

Historical Stock Prices

$55.33
*  
0.37
0.66%
Get JBSS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JBSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 55.28 56.25 55.16 55.33 126,206
04/28/2016 56.31 57.29 55.01 55.7 175,235
04/27/2016 58.45 58.45 53.13 56.86 504,950
04/26/2016 60.04 61.43 59.93 61.1 92,846
04/25/2016 59.71 61.0578 59.71 60.4 48,025
04/22/2016 59.89 61.2 59.57 60.07 75,512
04/21/2016 62.17 62.17 58.885 60.23 160,891
04/20/2016 65.88 66.845 62.41 62.47 105,230
04/19/2016 66.7 66.94 65.5765 65.87 98,665
04/18/2016 64.06 67.26 64.06 66.37 108,290
04/15/2016 64.36 65.5199 64.11 64.7 137,042
04/14/2016 66.6 66.98 64.71 64.76 120,396
04/13/2016 68.12 68.57 66.28 66.84 160,410
04/12/2016 67.74 69.47 67.45 67.85 80,109
04/11/2016 69.98 70.13 67.29 67.37 111,636
04/08/2016 68.69 70.14 68.17 69.21 72,538
04/07/2016 69.45 70.27 67.85 68.17 105,393
04/06/2016 69.8 70.69 69.3801 69.97 85,342
04/05/2016 69.78 71.22 69.5 69.77 91,028
04/04/2016 69.78 70.51 68.83 70.28 64,182
04/01/2016 68.52 69.95 68.43 69.52 88,543
03/31/2016 71.19 71.5125 68.56 69.09 245,704
03/30/2016 71.01 72.61 70.3 71.38 125,541
03/29/2016 71.11 72.84 70.23 70.87 158,784
03/28/2016 68.1 71.51 67.76 70.88 167,106
03/24/2016 67.34 68.67 66.53 67.64 81,217
03/23/2016 67.23 68.03 66.42 67.65 67,728
03/22/2016 67.46 68.05 67.14 67.58 77,790
03/21/2016 67.74 68.73 67.49 68.03 103,229
03/18/2016 69.08 69.75 67.44 67.62 111,160
03/17/2016 68.29 69.32 67.59 68.82 102,903
03/16/2016 66.84 69.5 66.54 68.46 122,095
03/15/2016 68.11 69.35 67.1 67.25 113,203
03/14/2016 67.06 69.29 66.2842 68.51 125,102
03/11/2016 70.23 70.23 67.45 67.6 274,850
03/10/2016 71.47 71.75 68.54 69.86 137,594
03/09/2016 70.24 71.74 70.24 71.37 90,904
03/08/2016 68.36 71.57 68.36 70.16 130,159
03/07/2016 70.87 70.9498 68.03 68.33 143,332
03/04/2016 69.85 70.84 68.5 70.58 152,619
03/03/2016 66.95 69.7 66.13 69.44 155,100
03/02/2016 70.18 70.18 66.13 66.95 150,115
03/01/2016 69.6 71.8 69.12 69.76 346,377
02/29/2016 67.72 72.55 67.62 69.6 313,273
02/26/2016 68.34 69.08 66.81 66.92 141,662
02/25/2016 66.72 68.46 66.19 68.26 51,616
02/24/2016 63.65 66.78 63.204 66.35 147,209
02/23/2016 67.13 67.4925 63.42 64.43 143,853
02/22/2016 65.48 68 64.72 67.13 131,917
02/19/2016 64.42 66.4 64.248 64.7 93,864
02/18/2016 65.79 67.3156 64.44 64.55 91,064
02/17/2016 63.31 66.74 62.19 65.3 184,165
02/16/2016 66.11 68.4 61.671 62.71 152,330
02/12/2016 62.25 64.63 60.74 64.16 154,878
02/11/2016 60.63 61.54 60.28 61.23 103,737
02/10/2016 61.63 62.73 61.41 61.45 75,377
02/09/2016 61.23 62.96 60.0101 61.46 83,281
02/08/2016 59.86 62.18 58.67 61.89 103,645
02/05/2016 62.78 63.17 60.02 60.04 63,995
02/04/2016 65.16 65.9989 62.51 63.02 82,788
02/03/2016 64 64.92 62.93 64.69 164,317
02/02/2016 62.6 64.4 62 63.53 126,152
02/01/2016 60 65.1198 59.98 63.6 188,540
01/29/2016 58.2 63.47 56.53 59.99 370,663
01/28/2016 52.29 52.6 51.63 52.55 49,672
01/27/2016 51.385 52.64 51.05 52.09 73,893
01/26/2016 50.93 51.78 50.51 51.57 57,450
01/25/2016 51.14 52.07 50.63 50.74 45,246
01/22/2016 51.18 51.76 50.28 50.99 49,677
01/21/2016 51.2 51.3 49.93 50.64 68,918
01/20/2016 51.51 51.79 47.85 51.18 69,380
01/19/2016 52.77 52.77 50.75 52.25 98,832
01/15/2016 53.34 54.15 51.87 52.07 62,284
01/14/2016 54 55.27 53.88 54.56 49,035
01/13/2016 53.65 55.435 53.58 54.27 73,426
01/12/2016 51.59 53.87 51.59 53.52 87,988
01/11/2016 52.86 53.37 51.32 51.99 62,456
01/08/2016 53.74 54.56 52.46 52.66 93,371
01/07/2016 54.75 55.23 52.72 53.71 82,583
01/06/2016 52.73 55.77 52.46 55.53 82,836
01/05/2016 52.9 55.35 51.25 53.25 100,360
01/04/2016 53.16 53.54 51.97 52.88 133,190
12/31/2015 55.33 55.33 53.65 54.03 67,027
12/30/2015 55.14 56.31 54.85 55.14 47,905
12/29/2015 54.27 55.78 53.65 55.25 74,219
12/28/2015 54.67 54.7 53.73 54.22 40,982
12/24/2015 54.34 54.96 53.47 54.57 24,751
12/23/2015 55.05 55.05 53.65 54.04 50,801
12/22/2015 53.11 54.84 52.93 54.75 77,004
12/21/2015 52.93 53.36 52.11 53.36 65,181
12/18/2015 53.38 54.14 52.85 53.3 77,305
12/17/2015 54.47 54.49 53.43 53.7 37,426
12/16/2015 54.7 54.78 53.22 54.11 40,915
12/15/2015 54.84 55.15 53.9225 54.66 42,439
12/14/2015 54.73 55.3 53.8 54.83 55,692
12/11/2015 54.48 55.92 53.52 54.5 60,558
12/10/2015 56 56.93 54.85 55.25 79,010
12/09/2015 56.74 57.55 56.17 56.41 91,069
12/08/2015 56.5 57.57 56.15 57.16 66,620
12/07/2015 57.1 57.89 56.34 56.65 68,174
12/04/2015 55.67 57.95 55.67 57.12 120,873
12/03/2015 57.55 58.1415 54.86 55.94 61,175
12/02/2015 56.81 57.35 56.42 56.9 37,771
12/01/2015 57.47 58.05 56.87 57 31,371
11/30/2015 58.97 59.118 56.66 57.55 93,205
11/27/2015 61.26 61.805 61 61.04 30,213
11/25/2015 59.69 61.6099 59.51 61.24 48,917
11/24/2015 60.92 61.24 59.32 59.76 87,521
11/23/2015 61.71 62.219 60.24 60.97 76,725
11/20/2015 61.59 62.61 60.5 61.71 147,331
11/19/2015 61.4 62.3 60.42 61.1 54,453
11/18/2015 59.77 61.66 58.99 61.45 101,105
11/17/2015 59.72 60.61 59.42 59.77 58,003
11/16/2015 60.05 60.62 58.67 59.93 59,291
11/13/2015 59.77 61.64 59.375 59.98 76,211
11/12/2015 60.23 61.03 59.4 60.3 72,288
11/11/2015 61.11 61.875 60.03 60.21 84,048
11/10/2015 60.9 62.28 60.61 61.11 48,258
11/09/2015 61 62.09 60.82 61.21 50,185
11/06/2015 62.09 62.32 60.37 61.38 109,571
11/05/2015 63.75 63.85 60.71 62.43 82,683
11/04/2015 61.57 64.7 60.712 63.86 89,485
11/03/2015 60.06 61.36 57.31 61.15 114,216
11/02/2015 65.07 66.29 59.47 60.01 135,439
10/30/2015 63.15 65.28 62.21 64.72 105,428
10/29/2015 60 63.68 59.81 63.07 98,771
10/28/2015 57.9 61.65 57.53 60.23 101,828
10/27/2015 52.96 58.467 52.126 57.56 181,861
10/26/2015 53.48 53.48 52.02 52.94 81,719
10/23/2015 51.29 53.96 50.2 53.43 104,785
10/22/2015 50.94 51.35 48.79 51.15 116,001
10/21/2015 51.43 51.86 50.42 50.64 85,168
10/20/2015 51.36 51.87 50.8 51.45 51,423
10/19/2015 51.47 51.86 50.36 51.56 85,022
10/16/2015 50.72 52 50.01 51.54 67,203
10/15/2015 50.7 50.9595 49.53 50.64 109,924
10/14/2015 51.9 52.4 50.03 50.51 56,863
10/13/2015 52.23 52.67 50.966 52.1 70,528
10/12/2015 51.91 52.36 51.325 52.23 86,350
10/09/2015 52.03 52.8 50.946 51.7 52,628
10/08/2015 50.77 52.6 50.5 52.13 53,481
10/07/2015 51.8 51.99 50.47 51.12 108,821
10/06/2015 54.11 54.21 51.15 51.35 44,551
10/05/2015 52.89 54.35 52.89 54.27 33,196
10/02/2015 50.07 53.37 49.746 52.61 81,540
10/01/2015 51.02 51.28 49.18 50.24 84,503
09/30/2015 52.73 52.951 51.12 51.26 59,551
09/29/2015 54.08 54.1 51.65 52.37 47,420
09/28/2015 53.9 54.65 53.83 53.84 56,100
09/25/2015 53.64 55.215 53.316 54.12 65,560
09/24/2015 52.32 53.32 52 53.32 43,453
09/23/2015 52.4 53 50.91 52.35 67,287
09/22/2015 54.16 55.05 52.01 52.32 77,315
09/21/2015 54.52 55.09 52.52 54.77 82,358
09/18/2015 52.54 55.07 52.54 53.99 111,961
09/17/2015 53.02 54.52 52.78 53.18 33,474
09/16/2015 52.52 53.42 51.64 53.15 24,579
09/15/2015 50.97 52.67 50.225 52.29 54,835
09/14/2015 50.61 51.31 50.4 51.01 50,615
09/11/2015 51.15 51.7 50.17 50.41 27,475
09/10/2015 50.28 51.82 50.28 51.44 32,172
09/09/2015 52.09 52.09 50.42 50.57 49,599
09/08/2015 51.61 52.02 51.02 51.47 64,445
09/04/2015 50.09 51.63 49.785 51.19 47,215
09/03/2015 50.08 50.82 49.86 50.43 54,431
09/02/2015 51.49 51.49 48.606 50.24 72,266
09/01/2015 50.95 52.515 49.19 50.88 51,490
08/31/2015 54.09 54.6 51.49 51.69 45,172
08/28/2015 52.89 54.72 52.78 54.48 124,120
08/27/2015 54 54.3399 52.22 53.28 66,605
08/26/2015 51.1 54.09 50.66 53.56 112,641
08/25/2015 50.22 51.62 48.898 50.24 85,318
08/24/2015 47.04 50.95 45.81 48.89 76,417
08/21/2015 40.23 49.615 34.57 48.96 189,096
08/20/2015 47.77 48.99 47.116 48.21 44,640
08/19/2015 48.1 48.92 47.46 48.3 37,618
08/18/2015 48.11 48.84 47.078 48.23 67,186
08/17/2015 48.08 48.9 47.0901 48.34 77,656
08/14/2015 48.09 48.87 45.776 48.38 56,020
08/13/2015 49.36 49.71 48 48.27 59,773
08/12/2015 48.15 49.94 44.71 49.47 64,562
08/11/2015 50.69 50.96 48.27 48.75 60,021
08/10/2015 50.94 51.3 50.47 50.99 66,106
08/07/2015 51.11 51.11 49.18 50.51 91,284
08/06/2015 51.99 52.2 50.99 51.18 58,848
08/05/2015 51.55 52.27 50.7072 51.85 83,928
08/04/2015 52.12 53 51.06 51.18 65,847
08/03/2015 52.13 53 51.69 52.31 71,907
07/31/2015 53.3 54.38 51.88 51.99 63,767
07/30/2015 51.76 53.5 51.5601 52.91 66,861
07/29/2015 52.2 52.5 51.525 52.01 71,241
07/28/2015 52.01 52.22 51.2852 51.92 77,171
07/27/2015 51.7 52.53 51.11 51.69 73,470
07/24/2015 51.69 52.2 51.25 51.72 54,475
07/23/2015 51.97 52.46 51.48 51.7 57,398
07/22/2015 51.72 52.45 51.44 51.89 62,332
07/21/2015 53.62 53.93 51.32 52.06 49,422
07/20/2015 53.49 53.98 53.2 53.46 47,339
07/17/2015 53.79 54.14 52.91 53.75 36,971
07/16/2015 51.7 54.63 51.7 53.93 43,172
07/15/2015 54.96 54.96 51.22 51.64 55,962
07/14/2015 55.05 57.23 54.56 55.01 71,098
07/13/2015 54.07 55.15 53.49 54.74 44,551
07/10/2015 52.81 54.23 52.81 54.22 43,522
07/09/2015 52.28 52.95 51.86 52.28 54,571
07/08/2015 53.49 53.49 51.1 51.54 55,206
07/07/2015 51.29 53.75 51.15 53.65 48,415
07/06/2015 51.28 52.56 50.952 51.45 80,491
07/02/2015 52.15 52.9399 50.77 51.4 34,766
07/01/2015 52.2 52.51 50.9815 52.1 35,866
06/30/2015 52.77 52.9 50.85 51.9 246,113
06/29/2015 53.28 53.54 51.87 52.5 77,966
06/26/2015 54.66 54.9 53.13 53.28 190,259
06/25/2015 54.22 55.305 52.268 54.4 71,050
06/24/2015 52.69 54.14 51.648 53.77 52,513
06/23/2015 52.5 54.39 51.76 53.17 43,599
06/22/2015 55.66 55.91 51.5159 52.08 76,519
06/19/2015 53.1 55.6799 53.1 55 91,240
06/18/2015 52.11 53.34 51.9501 52.86 53,867
06/17/2015 52.03 52.5 51.475 51.86 50,297
06/16/2015 51.58 52.5 51.02 52.13 51,335
06/15/2015 51.36 52.39 50.19 51.63 48,616
06/12/2015 51.52 51.99 50.84 51.48 45,818
06/11/2015 50.78 51.94 50.37 51.91 54,928
06/10/2015 51.26 52.09 50.84 50.95 35,969
06/09/2015 50.92 51 50.18 50.79 50,107
06/08/2015 51.46 51.65 50.67 50.82 64,711
06/05/2015 51.24 51.52 50.62 51.46 43,462
06/04/2015 51.94 51.94 50.8077 51.5 85,292
06/03/2015 51.25 52.79 51.24 52.27 30,289
06/02/2015 50.56 51.655 50.5 51.3 102,864
06/01/2015 51.03 51.03 50.31 50.59 47,111
05/29/2015 50.53 51.2 50.04 50.61 34,720
05/28/2015 51.6 51.6 49.94 50.49 34,488
05/27/2015 50 52 49.86 51.84 33,498
05/26/2015 50.23 50.72 49.02 50 46,097
05/22/2015 50.09 50.49 49.74 50.33 47,907
05/21/2015 50.08 50.66 49.82 50.25 53,334
05/20/2015 50.3 50.62 49.9 50.27 30,797
05/19/2015 50.23 50.23 49.2146 50.01 69,648
05/18/2015 50.51 50.76 49.51 50.24 46,495
05/15/2015 51.15 51.4203 50.18 50.81 41,486
05/14/2015 50.08 51.9899 49.92 51.55 63,458
05/13/2015 50.11 50.23 49.13 50.03 40,080
05/12/2015 49.96 50.06 49.03 49.76 38,589
05/11/2015 50.56 50.943 49.83 50.02 55,616
05/08/2015 50.71 50.71 49.156 50.22 49,241
05/07/2015 50.44 50.61 49.47 50.14 63,010
05/06/2015 49.65 50.34 48.64 50.26 103,593
05/05/2015 49.66 50.22 49.02 49.83 101,286
05/04/2015 52.33 53.64 49.24 49.37 104,620
05/01/2015 51.96 52.82 50.848 51.85 70,207
04/30/2015 53.22 53.6255 51 52.01 163,046
04/29/2015 51.38 54.29 51.21 53.53 118,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?