John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
62.43
+0.04 (0.06%)
At close: Jun 16, 2025, 4:00 PM
61.14
-1.29 (-2.07%)
After-hours: Jun 16, 2025, 5:03 PM EDT
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 68.98 | 69.01 | 67.52 | 68.43 | 68.43 | -1.13% | 69,005 |
| Apr 23, 2025 | 68.65 | 69.40 | 68.13 | 69.21 | 69.21 | 0.82% | 70,134 |
| Apr 22, 2025 | 68.22 | 68.83 | 67.61 | 68.65 | 68.65 | 1.06% | 58,380 |
| Apr 21, 2025 | 67.60 | 68.15 | 67.01 | 67.93 | 67.93 | -0.76% | 46,784 |
| Apr 17, 2025 | 67.17 | 68.71 | 67.17 | 68.45 | 68.45 | 2.06% | 69,362 |
| Apr 16, 2025 | 67.75 | 69.44 | 66.61 | 67.07 | 67.07 | -0.49% | 75,926 |
| Apr 15, 2025 | 68.93 | 68.93 | 66.99 | 67.40 | 67.40 | -1.25% | 53,966 |
| Apr 14, 2025 | 67.34 | 68.40 | 66.94 | 68.25 | 68.25 | 1.35% | 47,861 |
| Apr 11, 2025 | 66.84 | 68.00 | 66.07 | 67.34 | 67.34 | 1.42% | 64,279 |
| Apr 10, 2025 | 67.80 | 68.25 | 65.95 | 66.40 | 66.40 | -1.96% | 63,921 |
| Apr 9, 2025 | 66.25 | 69.67 | 65.29 | 67.73 | 67.73 | 1.47% | 74,281 |
| Apr 8, 2025 | 67.70 | 68.74 | 66.28 | 66.75 | 66.75 | -0.63% | 88,064 |
| Apr 7, 2025 | 69.17 | 69.24 | 66.04 | 67.17 | 67.17 | -1.97% | 106,983 |
| Apr 4, 2025 | 67.75 | 69.32 | 67.00 | 68.52 | 68.52 | 0.18% | 76,706 |