John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
62.89
-3.38 (-5.10%)
May 1, 2025, 4:00 PM EDT - Market closed
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 69.34 | 70.06 | 67.47 | 68.40 | 68.40 | -1.11% | 88,759 |
| Apr 2, 2025 | 70.45 | 70.76 | 68.46 | 69.17 | 69.17 | -1.96% | 53,404 |
| Apr 1, 2025 | 71.40 | 71.60 | 70.26 | 70.55 | 70.55 | -0.44% | 41,260 |
| Mar 31, 2025 | 70.48 | 71.87 | 70.48 | 70.86 | 70.86 | 0.07% | 70,062 |
| Mar 28, 2025 | 71.00 | 71.26 | 70.06 | 70.81 | 70.81 | -0.31% | 40,937 |
| Mar 27, 2025 | 69.99 | 71.39 | 69.99 | 71.03 | 71.03 | 1.91% | 56,288 |
| Mar 26, 2025 | 69.21 | 69.84 | 69.21 | 69.70 | 69.70 | 0.69% | 42,084 |
| Mar 25, 2025 | 70.43 | 70.43 | 68.94 | 69.22 | 69.22 | -2.12% | 64,352 |
| Mar 24, 2025 | 70.64 | 71.14 | 70.34 | 70.72 | 70.72 | 0.37% | 42,059 |
| Mar 21, 2025 | 70.65 | 70.75 | 69.92 | 70.46 | 70.46 | -0.47% | 149,931 |
| Mar 20, 2025 | 70.43 | 70.91 | 69.85 | 70.79 | 70.79 | 0.80% | 54,451 |
| Mar 19, 2025 | 71.11 | 71.11 | 69.67 | 70.23 | 70.23 | -1.28% | 63,575 |
| Mar 18, 2025 | 71.35 | 71.37 | 70.31 | 71.14 | 71.14 | -0.28% | 60,430 |
| Mar 17, 2025 | 70.90 | 71.73 | 70.22 | 71.34 | 71.34 | 0.54% | 44,676 |
| Mar 14, 2025 | 70.38 | 71.06 | 69.82 | 70.96 | 70.96 | 0.81% | 55,019 |
| Mar 13, 2025 | 70.76 | 71.87 | 69.80 | 70.39 | 70.39 | -0.72% | 43,322 |
| Mar 12, 2025 | 73.23 | 73.33 | 70.85 | 70.90 | 70.90 | -3.18% | 52,756 |
| Mar 11, 2025 | 73.70 | 74.13 | 72.17 | 73.23 | 73.23 | -1.37% | 109,061 |
| Mar 10, 2025 | 74.48 | 76.75 | 73.53 | 74.25 | 74.25 | -0.44% | 84,667 |
| Mar 7, 2025 | 73.40 | 75.98 | 73.40 | 74.58 | 74.58 | 1.59% | 99,783 |
| Mar 6, 2025 | 70.91 | 73.69 | 70.91 | 73.41 | 73.41 | 2.77% | 51,310 |
| Mar 5, 2025 | 70.89 | 71.96 | 70.67 | 71.43 | 71.43 | 0.31% | 51,721 |
| Mar 4, 2025 | 71.10 | 73.18 | 70.75 | 71.21 | 71.21 | -0.01% | 64,506 |
| Mar 3, 2025 | 70.65 | 71.53 | 70.42 | 71.22 | 71.22 | 0.78% | 58,290 |
| Feb 28, 2025 | 71.01 | 71.60 | 69.55 | 70.67 | 70.67 | -0.18% | 130,408 |
| Feb 27, 2025 | 72.00 | 72.68 | 70.59 | 70.80 | 70.80 | -1.48% | 51,013 |
| Feb 26, 2025 | 73.70 | 73.70 | 71.81 | 71.86 | 71.86 | -2.38% | 53,113 |
| Feb 25, 2025 | 73.35 | 74.43 | 73.35 | 73.61 | 73.61 | 0.73% | 68,614 |
| Feb 24, 2025 | 73.12 | 74.09 | 72.80 | 73.08 | 73.08 | -0.14% | 63,552 |
| Feb 21, 2025 | 72.92 | 73.46 | 72.42 | 73.18 | 73.18 | 1.11% | 67,644 |
| Feb 20, 2025 | 72.07 | 73.44 | 72.07 | 72.38 | 72.38 | -0.03% | 72,374 |