John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
62.78
-5.80 (-8.46%)
At close: Oct 31, 2025, 4:00 PM EDT
64.00
+1.22 (1.94%)
After-hours: Oct 31, 2025, 4:55 PM EDT
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 67.71 | 67.71 | 62.71 | 62.78 | 62.78 | -8.46% | 152,547 |
| Oct 30, 2025 | 65.73 | 69.97 | 65.00 | 68.58 | 68.58 | 15.26% | 298,683 |
| Oct 29, 2025 | 60.23 | 61.49 | 59.07 | 59.50 | 59.50 | -1.15% | 119,409 |
| Oct 28, 2025 | 60.58 | 61.37 | 60.13 | 60.19 | 60.19 | -0.91% | 86,130 |
| Oct 27, 2025 | 60.80 | 61.00 | 60.00 | 60.74 | 60.74 | 0.08% | 71,942 |
| Oct 24, 2025 | 61.50 | 62.44 | 60.53 | 60.69 | 60.69 | -1.01% | 72,483 |
| Oct 23, 2025 | 61.84 | 61.84 | 60.97 | 61.31 | 61.31 | -0.94% | 58,600 |
| Oct 22, 2025 | 60.78 | 62.21 | 60.35 | 61.89 | 61.89 | 2.13% | 60,438 |
| Oct 21, 2025 | 61.15 | 61.39 | 60.60 | 60.60 | 60.60 | -0.95% | 40,771 |
| Oct 20, 2025 | 61.20 | 61.58 | 60.88 | 61.18 | 61.18 | 0.03% | 38,366 |
| Oct 17, 2025 | 61.45 | 61.93 | 61.00 | 61.16 | 61.16 | -0.23% | 59,052 |
| Oct 16, 2025 | 61.01 | 62.02 | 61.01 | 61.30 | 61.30 | 0.62% | 63,069 |
| Oct 15, 2025 | 61.45 | 62.01 | 60.66 | 60.92 | 60.92 | -0.89% | 59,605 |
| Oct 14, 2025 | 60.87 | 61.91 | 60.64 | 61.47 | 61.47 | 0.49% | 60,951 |
| Oct 13, 2025 | 62.05 | 62.55 | 61.11 | 61.17 | 61.17 | -1.23% | 65,767 |
| Oct 10, 2025 | 62.26 | 62.43 | 61.52 | 61.93 | 61.93 | -0.06% | 101,650 |
| Oct 9, 2025 | 62.42 | 62.47 | 61.66 | 61.97 | 61.97 | -0.56% | 65,961 |
| Oct 8, 2025 | 62.93 | 63.33 | 62.20 | 62.32 | 62.32 | -0.61% | 73,037 |
| Oct 7, 2025 | 63.15 | 63.47 | 62.69 | 62.70 | 62.70 | -1.04% | 58,784 |
| Oct 6, 2025 | 64.63 | 64.98 | 63.05 | 63.36 | 63.36 | -1.97% | 56,233 |
| Oct 3, 2025 | 64.49 | 65.71 | 64.49 | 64.63 | 64.63 | 0.26% | 68,044 |
| Oct 2, 2025 | 64.45 | 65.45 | 63.98 | 64.46 | 64.46 | -0.39% | 63,701 |
| Oct 1, 2025 | 63.88 | 65.20 | 63.88 | 64.71 | 64.71 | 0.67% | 90,429 |
| Sep 30, 2025 | 63.27 | 64.57 | 63.27 | 64.28 | 64.28 | 1.61% | 66,210 |
| Sep 29, 2025 | 63.31 | 63.63 | 62.79 | 63.26 | 63.26 | -0.06% | 58,606 |
| Sep 26, 2025 | 62.88 | 63.83 | 62.87 | 63.30 | 63.30 | 0.52% | 51,166 |
| Sep 25, 2025 | 63.52 | 63.83 | 62.48 | 62.97 | 62.97 | -0.73% | 44,054 |
| Sep 24, 2025 | 63.49 | 63.72 | 63.08 | 63.44 | 63.44 | 0.06% | 45,828 |
| Sep 23, 2025 | 64.60 | 64.93 | 63.27 | 63.40 | 63.40 | -1.32% | 62,005 |
| Sep 22, 2025 | 63.18 | 64.52 | 62.61 | 64.25 | 64.25 | 1.60% | 57,989 |
| Sep 19, 2025 | 64.55 | 64.55 | 62.87 | 63.24 | 63.24 | -2.07% | 120,292 |
| Sep 18, 2025 | 64.30 | 64.81 | 63.59 | 64.58 | 64.58 | 0.55% | 64,278 |
| Sep 17, 2025 | 64.96 | 65.85 | 64.12 | 64.23 | 64.23 | -0.89% | 82,347 |
| Sep 16, 2025 | 63.31 | 64.86 | 62.78 | 64.80 | 64.80 | 2.35% | 59,404 |
| Sep 15, 2025 | 63.55 | 64.01 | 62.60 | 63.31 | 63.31 | -0.04% | 80,420 |
| Sep 12, 2025 | 63.80 | 63.88 | 63.00 | 63.34 | 63.34 | -0.96% | 53,565 |
| Sep 11, 2025 | 62.21 | 64.06 | 62.21 | 63.95 | 63.95 | 2.80% | 55,905 |
| Sep 10, 2025 | 63.06 | 63.48 | 61.68 | 62.21 | 62.21 | -1.54% | 79,765 |
| Sep 9, 2025 | 63.94 | 64.16 | 62.89 | 63.18 | 63.18 | -0.99% | 49,000 |
| Sep 8, 2025 | 64.15 | 65.24 | 63.20 | 63.81 | 63.81 | -0.76% | 66,486 |
| Sep 5, 2025 | 63.60 | 65.07 | 63.60 | 64.30 | 64.30 | 1.07% | 59,809 |
| Sep 4, 2025 | 64.48 | 64.72 | 63.41 | 63.62 | 63.62 | -0.80% | 47,314 |
| Sep 3, 2025 | 63.91 | 64.24 | 63.50 | 64.13 | 64.13 | -0.09% | 44,782 |
| Sep 2, 2025 | 64.75 | 65.23 | 63.39 | 64.19 | 64.19 | -1.09% | 76,760 |
| Aug 29, 2025 | 64.59 | 65.15 | 64.52 | 64.90 | 64.90 | 0.48% | 73,308 |
| Aug 28, 2025 | 65.64 | 65.84 | 63.60 | 64.59 | 64.59 | -1.60% | 73,178 |
| Aug 27, 2025 | 64.00 | 65.90 | 64.00 | 65.64 | 65.64 | 2.04% | 84,439 |
| Aug 26, 2025 | 65.91 | 66.02 | 64.31 | 64.33 | 64.33 | -2.60% | 84,840 |
| Aug 25, 2025 | 67.00 | 67.01 | 65.85 | 66.05 | 66.05 | -1.62% | 69,055 |
| Aug 22, 2025 | 64.12 | 67.41 | 63.81 | 67.14 | 67.14 | 5.04% | 116,737 |