John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
69.82
0.00 (0.00%)
At close: Jan 6, 2026, 4:00 PM EST
69.82
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:01 PM EST
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 69.82 | 69.82 | 68.89 | 69.30 | - | -0.74% | 16,177 |
| Jan 5, 2026 | 69.53 | 70.15 | 69.01 | 69.82 | 69.82 | 0.07% | 54,531 |
| Jan 2, 2026 | 70.47 | 71.83 | 69.77 | 69.77 | 69.77 | -1.18% | 50,355 |
| Dec 31, 2025 | 71.25 | 72.56 | 70.43 | 70.60 | 70.60 | -1.08% | 49,351 |
| Dec 30, 2025 | 71.26 | 72.68 | 70.87 | 71.37 | 71.37 | 0.15% | 39,760 |
| Dec 29, 2025 | 71.70 | 71.96 | 71.17 | 71.26 | 71.26 | -0.67% | 27,868 |
| Dec 26, 2025 | 72.57 | 72.57 | 71.19 | 71.74 | 71.74 | -0.72% | 28,839 |
| Dec 24, 2025 | 75.10 | 75.10 | 71.38 | 72.26 | 72.26 | 0.51% | 22,177 |
| Dec 23, 2025 | 73.23 | 73.23 | 71.87 | 71.89 | 71.89 | -2.19% | 29,786 |
| Dec 22, 2025 | 73.77 | 74.45 | 72.54 | 73.50 | 73.50 | -0.68% | 43,531 |
| Dec 19, 2025 | 75.80 | 76.15 | 73.50 | 74.00 | 74.00 | -2.79% | 180,288 |
| Dec 18, 2025 | 76.62 | 77.16 | 75.72 | 76.12 | 76.12 | -0.65% | 63,095 |
| Dec 17, 2025 | 76.06 | 77.50 | 75.53 | 76.62 | 76.62 | 0.55% | 38,585 |
| Dec 16, 2025 | 77.16 | 77.42 | 75.96 | 76.20 | 76.20 | -1.05% | 45,054 |
| Dec 15, 2025 | 75.64 | 77.21 | 75.15 | 77.01 | 77.01 | 2.64% | 66,490 |
| Dec 12, 2025 | 74.62 | 75.45 | 73.95 | 75.03 | 75.03 | 0.64% | 68,909 |
| Dec 11, 2025 | 74.49 | 75.12 | 73.97 | 74.55 | 74.55 | 0.70% | 63,568 |
| Dec 10, 2025 | 73.54 | 74.69 | 73.36 | 74.03 | 74.03 | 1.69% | 88,202 |
| Dec 9, 2025 | 71.69 | 73.06 | 71.46 | 72.80 | 72.80 | 1.69% | 42,286 |
| Dec 8, 2025 | 71.88 | 73.15 | 71.06 | 71.59 | 71.59 | -0.68% | 75,891 |
| Dec 5, 2025 | 71.80 | 72.16 | 71.41 | 72.08 | 72.08 | 0.21% | 34,054 |
| Dec 4, 2025 | 72.63 | 72.84 | 71.81 | 71.93 | 71.93 | -0.81% | 59,571 |
| Dec 3, 2025 | 71.81 | 73.02 | 71.65 | 72.52 | 72.52 | 1.00% | 55,198 |
| Dec 2, 2025 | 71.49 | 72.12 | 69.78 | 71.80 | 71.80 | 0.81% | 53,925 |
| Dec 1, 2025 | 70.98 | 71.24 | 69.67 | 71.22 | 71.22 | -1.94% | 61,637 |
| Nov 28, 2025 | 72.81 | 73.33 | 71.83 | 72.63 | 71.63 | 0.12% | 47,029 |
| Nov 26, 2025 | 72.05 | 73.75 | 71.91 | 72.54 | 71.54 | 0.26% | 115,695 |
| Nov 25, 2025 | 71.40 | 73.23 | 71.39 | 72.35 | 71.35 | 2.16% | 74,544 |
| Nov 24, 2025 | 70.36 | 71.14 | 69.63 | 70.82 | 69.84 | 0.73% | 63,336 |
| Nov 21, 2025 | 69.01 | 71.00 | 69.01 | 70.31 | 69.34 | 2.05% | 85,490 |
| Nov 20, 2025 | 69.44 | 69.44 | 68.35 | 68.90 | 67.95 | - | 50,833 |
| Nov 19, 2025 | 69.29 | 70.00 | 68.75 | 68.90 | 67.95 | -0.25% | 57,303 |
| Nov 18, 2025 | 67.72 | 69.21 | 67.32 | 69.07 | 68.12 | 1.47% | 50,376 |
| Nov 17, 2025 | 68.19 | 68.75 | 67.68 | 68.07 | 67.13 | -0.64% | 46,325 |
| Nov 14, 2025 | 67.98 | 68.76 | 67.12 | 68.51 | 67.57 | 0.97% | 51,643 |
| Nov 13, 2025 | 67.95 | 68.44 | 67.56 | 67.85 | 66.92 | 0.24% | 37,966 |
| Nov 12, 2025 | 67.23 | 68.10 | 66.62 | 67.69 | 66.76 | 0.24% | 56,881 |
| Nov 11, 2025 | 67.50 | 68.05 | 67.04 | 67.53 | 66.60 | 0.12% | 38,145 |
| Nov 10, 2025 | 68.14 | 68.14 | 66.71 | 67.45 | 66.52 | -0.25% | 55,114 |
| Nov 7, 2025 | 68.30 | 68.91 | 67.27 | 67.62 | 66.69 | -0.59% | 45,273 |
| Nov 6, 2025 | 69.44 | 69.58 | 67.91 | 68.02 | 67.08 | -2.24% | 42,676 |
| Nov 5, 2025 | 68.09 | 70.13 | 67.44 | 69.58 | 68.62 | 2.35% | 73,362 |
| Nov 4, 2025 | 64.12 | 68.19 | 64.12 | 67.98 | 67.04 | 6.09% | 103,484 |
| Nov 3, 2025 | 62.16 | 64.43 | 61.34 | 64.08 | 63.20 | 2.07% | 129,086 |
| Oct 31, 2025 | 67.71 | 67.71 | 62.71 | 62.78 | 61.92 | -8.46% | 152,553 |
| Oct 30, 2025 | 65.73 | 69.97 | 65.00 | 68.58 | 67.64 | 15.26% | 298,683 |
| Oct 29, 2025 | 60.23 | 61.49 | 59.07 | 59.50 | 58.68 | -1.15% | 119,409 |
| Oct 28, 2025 | 60.58 | 61.37 | 60.13 | 60.19 | 59.36 | -0.91% | 86,130 |
| Oct 27, 2025 | 60.80 | 61.00 | 60.00 | 60.74 | 59.90 | 0.08% | 71,942 |
| Oct 24, 2025 | 61.50 | 62.44 | 60.53 | 60.69 | 59.85 | -1.01% | 72,483 |