John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
63.28
-0.02 (-0.03%)
Sep 29, 2025, 10:00 AM EDT - Market open
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 60.76 | 64.44 | 60.76 | 63.92 | 63.92 | 1.91% | 91,152 |
| Aug 20, 2025 | 63.50 | 63.97 | 62.00 | 62.72 | 62.72 | -0.84% | 106,324 |
| Aug 19, 2025 | 61.71 | 63.34 | 61.54 | 63.25 | 63.25 | -0.36% | 109,642 |
| Aug 18, 2025 | 62.61 | 63.59 | 62.05 | 63.48 | 62.01 | 1.58% | 93,966 |
| Aug 15, 2025 | 62.89 | 62.89 | 61.52 | 62.49 | 61.04 | -0.30% | 105,592 |
| Aug 14, 2025 | 63.26 | 64.00 | 62.18 | 62.68 | 61.23 | -1.68% | 101,333 |
| Aug 13, 2025 | 63.37 | 64.55 | 63.06 | 63.75 | 62.27 | 0.44% | 116,873 |
| Aug 12, 2025 | 62.35 | 64.05 | 62.10 | 63.47 | 62.00 | 1.98% | 133,765 |
| Aug 11, 2025 | 62.88 | 63.40 | 61.95 | 62.24 | 60.80 | -1.07% | 78,825 |
| Aug 8, 2025 | 63.44 | 64.28 | 62.20 | 62.91 | 61.45 | -0.66% | 86,262 |
| Aug 7, 2025 | 63.05 | 63.89 | 62.32 | 63.33 | 61.86 | 0.92% | 67,857 |
| Aug 6, 2025 | 63.39 | 64.09 | 62.43 | 62.75 | 61.30 | -1.10% | 46,777 |
| Aug 5, 2025 | 63.70 | 63.91 | 63.06 | 63.45 | 61.98 | -0.60% | 64,880 |
| Aug 4, 2025 | 63.53 | 64.06 | 62.98 | 63.83 | 62.35 | 0.65% | 63,895 |
| Aug 1, 2025 | 63.29 | 63.71 | 62.10 | 63.42 | 61.95 | 0.17% | 72,570 |
| Jul 31, 2025 | 64.33 | 66.28 | 62.59 | 63.31 | 61.84 | -2.51% | 93,800 |
| Jul 30, 2025 | 66.88 | 67.18 | 64.94 | 64.94 | 63.44 | -2.70% | 55,426 |
| Jul 29, 2025 | 66.66 | 67.47 | 66.17 | 66.74 | 65.19 | 0.12% | 57,139 |
| Jul 28, 2025 | 67.90 | 67.90 | 66.03 | 66.66 | 65.12 | -2.07% | 66,465 |
| Jul 25, 2025 | 68.98 | 68.98 | 67.60 | 68.07 | 66.49 | -0.86% | 43,419 |
| Jul 24, 2025 | 69.25 | 69.25 | 68.21 | 68.66 | 67.07 | -0.87% | 54,090 |
| Jul 23, 2025 | 69.06 | 69.36 | 68.60 | 69.26 | 67.66 | 1.18% | 56,473 |
| Jul 22, 2025 | 66.47 | 68.66 | 66.47 | 68.45 | 66.86 | 2.99% | 71,852 |
| Jul 21, 2025 | 66.68 | 67.09 | 66.08 | 66.46 | 64.92 | 0.32% | 51,766 |
| Jul 18, 2025 | 67.96 | 67.96 | 66.05 | 66.25 | 64.72 | -2.19% | 62,602 |