John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
66.54
+0.17 (0.26%)
Jul 9, 2025, 9:30 AM - Market open
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 65.61 | 66.65 | 65.09 | 66.36 | 66.36 | 1.51% | 77,620 |
| Jul 7, 2025 | 65.51 | 67.05 | 64.92 | 65.37 | 65.37 | -1.12% | 72,428 |
| Jul 3, 2025 | 66.48 | 66.93 | 65.55 | 66.11 | 66.11 | -0.41% | 27,250 |
| Jul 2, 2025 | 66.28 | 66.70 | 65.57 | 66.38 | 66.38 | 0.15% | 66,228 |
| Jul 1, 2025 | 62.91 | 66.96 | 62.91 | 66.28 | 66.28 | 4.81% | 65,793 |
| Jun 30, 2025 | 63.72 | 65.03 | 62.41 | 63.24 | 63.24 | -0.28% | 86,678 |
| Jun 27, 2025 | 63.23 | 64.04 | 61.38 | 63.42 | 63.42 | 0.71% | 459,464 |
| Jun 26, 2025 | 63.36 | 64.33 | 62.53 | 62.97 | 62.97 | -0.57% | 67,434 |
| Jun 25, 2025 | 65.29 | 65.29 | 63.19 | 63.33 | 63.33 | -3.25% | 90,933 |
| Jun 24, 2025 | 64.76 | 65.77 | 64.19 | 65.46 | 65.46 | 1.54% | 94,469 |
| Jun 23, 2025 | 62.96 | 64.50 | 62.88 | 64.47 | 64.47 | 2.04% | 56,000 |
| Jun 20, 2025 | 63.46 | 63.46 | 62.60 | 63.18 | 63.18 | 0.77% | 102,245 |
| Jun 18, 2025 | 62.26 | 63.46 | 62.26 | 62.70 | 62.70 | 0.77% | 45,670 |
| Jun 17, 2025 | 62.22 | 63.23 | 62.07 | 62.22 | 62.22 | -0.34% | 51,187 |
| Jun 16, 2025 | 62.87 | 63.36 | 62.16 | 62.43 | 62.43 | 0.06% | 51,796 |
| Jun 13, 2025 | 63.32 | 63.67 | 62.39 | 62.39 | 62.39 | -1.86% | 53,423 |
| Jun 12, 2025 | 63.80 | 63.80 | 62.90 | 63.57 | 63.57 | -0.56% | 51,042 |
| Jun 11, 2025 | 65.11 | 65.25 | 63.09 | 63.93 | 63.93 | -1.42% | 154,307 |
| Jun 10, 2025 | 64.25 | 65.73 | 64.19 | 64.85 | 64.85 | 1.35% | 90,571 |
| Jun 9, 2025 | 62.15 | 64.22 | 62.14 | 63.99 | 63.99 | 2.92% | 79,686 |
| Jun 6, 2025 | 61.63 | 62.18 | 61.29 | 62.17 | 62.17 | 1.80% | 33,946 |
| Jun 5, 2025 | 61.69 | 62.13 | 60.70 | 61.07 | 61.07 | -1.00% | 51,529 |
| Jun 4, 2025 | 62.72 | 62.77 | 61.69 | 61.69 | 61.69 | -1.45% | 46,304 |
| Jun 3, 2025 | 61.90 | 62.88 | 61.04 | 62.59 | 62.59 | 1.51% | 51,214 |
| Jun 2, 2025 | 61.97 | 62.51 | 60.84 | 61.66 | 61.66 | -0.77% | 73,123 |
| May 30, 2025 | 62.17 | 62.57 | 61.62 | 62.14 | 62.14 | 0.10% | 44,571 |
| May 29, 2025 | 62.10 | 62.31 | 61.17 | 62.08 | 62.08 | 0.94% | 44,961 |
| May 28, 2025 | 62.10 | 62.65 | 61.30 | 61.50 | 61.50 | -1.20% | 53,258 |
| May 27, 2025 | 60.76 | 62.30 | 60.39 | 62.25 | 62.25 | 3.05% | 73,473 |
| May 23, 2025 | 60.05 | 60.56 | 59.54 | 60.41 | 60.41 | 0.13% | 59,361 |
| May 22, 2025 | 60.37 | 61.06 | 59.82 | 60.33 | 60.33 | -0.63% | 80,553 |
| May 21, 2025 | 62.51 | 63.30 | 60.14 | 60.71 | 60.71 | -3.86% | 101,950 |
| May 20, 2025 | 63.06 | 63.81 | 62.39 | 63.15 | 63.15 | -0.05% | 64,914 |
| May 19, 2025 | 63.63 | 63.88 | 61.92 | 63.18 | 63.18 | -0.94% | 86,546 |
| May 16, 2025 | 62.58 | 63.80 | 61.84 | 63.78 | 63.78 | 1.88% | 72,728 |
| May 15, 2025 | 61.27 | 62.60 | 60.33 | 62.60 | 62.60 | 2.37% | 65,052 |
| May 14, 2025 | 62.53 | 62.53 | 61.08 | 61.15 | 61.15 | -2.38% | 80,131 |
| May 13, 2025 | 63.10 | 63.36 | 62.27 | 62.64 | 62.64 | -0.27% | 57,621 |
| May 12, 2025 | 61.74 | 62.99 | 61.46 | 62.81 | 62.81 | 2.71% | 85,155 |
| May 9, 2025 | 61.15 | 61.67 | 60.94 | 61.15 | 61.15 | 0.31% | 68,083 |
| May 8, 2025 | 59.11 | 61.35 | 58.47 | 60.96 | 60.96 | 3.46% | 152,879 |
| May 7, 2025 | 60.10 | 60.10 | 58.80 | 58.92 | 58.92 | -1.73% | 82,144 |
| May 6, 2025 | 61.24 | 61.31 | 59.80 | 59.96 | 59.96 | -2.25% | 93,414 |
| May 5, 2025 | 61.40 | 62.39 | 60.56 | 61.34 | 61.34 | 0.03% | 145,122 |
| May 2, 2025 | 62.88 | 63.72 | 59.67 | 61.32 | 61.32 | -2.50% | 136,344 |
| May 1, 2025 | 65.52 | 65.89 | 60.00 | 62.89 | 62.89 | -5.10% | 178,903 |
| Apr 30, 2025 | 67.13 | 67.13 | 66.11 | 66.27 | 66.27 | -0.70% | 83,747 |
| Apr 29, 2025 | 66.51 | 66.93 | 66.00 | 66.74 | 66.74 | 0.36% | 49,072 |
| Apr 28, 2025 | 67.45 | 67.45 | 66.14 | 66.50 | 66.50 | -1.82% | 56,038 |
| Apr 25, 2025 | 68.93 | 69.45 | 66.85 | 67.73 | 67.73 | -1.02% | 65,693 |