Skip to main content
John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
82.79
+0.75 (0.91%)
Nov 21, 2024, 3:39 PM EST - Market open

John B. Sanfilippo & Son Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202481.5682.4181.5682.0482.040.21%55,429
Nov 19, 202482.0783.0081.7381.8781.87-0.81%61,910
Nov 18, 202482.9483.7082.5382.5482.54-0.41%47,695
Nov 15, 202483.5583.5582.5882.8882.88-0.30%45,621
Nov 14, 202483.7184.6582.5383.1383.13-0.92%67,039
Nov 13, 202485.7285.7283.8883.9083.90-1.86%52,974
Nov 12, 202486.0086.3984.8785.4985.49-0.85%69,634
Nov 11, 202486.8387.5686.1086.2286.22-0.08%49,359
Nov 8, 202486.6487.0585.4586.2986.29-0.06%85,087
Nov 7, 202487.0487.4084.9686.3486.34-1.22%60,207
Nov 6, 202486.8389.8586.3287.4187.413.57%79,608
Nov 5, 202482.6384.4682.6084.4084.401.49%56,600
Nov 4, 202485.0885.0881.8183.1683.16-2.52%80,593
Nov 1, 202482.2386.4182.1285.3185.313.39%99,744
Oct 31, 202491.4391.4979.0782.5182.51-10.47%195,888
Oct 30, 202492.8993.5491.8692.1692.16-0.94%60,963
Oct 29, 202492.9493.5292.8593.0393.03-0.48%35,584
Oct 28, 202493.3094.5293.2293.4893.480.46%25,249
Oct 25, 202493.7494.0092.8193.0593.05-0.16%29,723
Oct 24, 202492.6093.5192.6093.2093.200.13%42,761
Oct 23, 202493.0093.5292.8093.0893.08-0.45%30,487
Oct 22, 202493.9594.0593.2593.5093.50-0.54%33,521
Oct 21, 202496.4696.7993.9194.0194.01-2.29%51,509
Oct 18, 202497.2397.4495.9096.2196.21-0.86%46,248
Oct 17, 202496.9097.4795.2197.0497.040.20%53,270
Oct 16, 202495.9297.0795.9296.8596.851.53%38,931
Oct 15, 202494.5296.0794.5295.3995.390.76%45,437
Oct 14, 202493.8495.0793.5394.6794.670.45%34,734
Oct 11, 202493.8194.4993.7694.2594.250.79%25,633
Oct 10, 202493.0093.7592.4693.5193.510.26%47,656
Oct 9, 202493.7093.8092.9793.2793.27-0.30%28,015
Oct 8, 202492.7493.6592.5493.5593.550.80%25,596
Oct 7, 202492.8793.0592.4092.8192.81-0.61%28,558
Oct 4, 202493.1193.9893.1193.3893.380.59%32,287
Oct 3, 202493.5993.6192.2092.8392.83-1.09%38,451
Oct 2, 202493.7794.6793.4293.8593.85-0.50%44,741
Oct 1, 202494.4494.8693.7594.3294.320.01%53,604
Sep 30, 202495.0996.0294.0294.3194.31-0.72%61,307
Sep 27, 202496.4896.7694.9794.9994.99-0.92%65,617
Sep 26, 202494.9597.3594.5895.8795.871.54%90,865
Sep 25, 202494.6895.2393.8794.4294.420.14%118,758
Sep 24, 202494.1094.7893.6794.2994.290.33%85,296
Sep 23, 202495.5295.9593.8093.9893.98-1.61%116,033
Sep 20, 202495.2496.4993.6195.5295.520.78%583,805
Sep 19, 202494.5095.7593.6894.7894.781.34%99,646
Sep 18, 202492.3395.0991.7693.5393.531.06%87,945
Sep 17, 202492.1193.4192.1192.5592.550.82%67,992
Sep 16, 202492.9893.4391.2491.8091.80-1.09%79,600
Sep 13, 202492.5293.8791.2192.8192.811.09%57,738
Sep 12, 202491.2992.2590.0091.8191.811.31%72,961
Sep 11, 202492.0392.1889.7390.6290.62-2.16%69,683
Sep 10, 202494.6494.9692.4492.6292.62-1.53%92,769
Sep 9, 202494.9494.9493.7194.0694.06-1.25%92,103
Sep 6, 202495.2095.6294.3395.2595.250.01%52,225
Sep 5, 202495.8496.5194.9595.2495.24-0.21%73,312
Sep 4, 202494.3896.4194.3895.4495.440.86%63,502
Sep 3, 202494.6594.9493.9494.6394.63-0.25%82,158
Aug 30, 202494.2894.9793.6694.8794.870.86%76,808
Aug 29, 202493.3494.2592.3794.0694.061.17%107,023
Aug 28, 202491.7793.4591.5092.9792.971.31%91,001
Aug 27, 202493.7193.7191.5791.7791.77-1.86%82,967
Aug 26, 202494.0894.8493.3693.5193.51-0.42%88,299
Aug 23, 202493.0395.6293.0393.9093.900.98%88,486
Aug 22, 2024100.47100.4792.7392.9992.99-7.62%193,368
Aug 21, 202499.93100.8796.95100.66100.661.03%105,897
Aug 20, 202499.0299.9398.7599.6399.63-2.36%70,942
Aug 19, 2024100.64102.18100.00102.0499.931.72%70,370
Aug 16, 202499.69100.3299.14100.3198.240.69%59,119
Aug 15, 202499.93100.4599.3699.6297.560.87%52,985
Aug 14, 202499.3799.4598.6298.7696.72-0.08%59,919
Aug 13, 202498.9499.0697.3298.8496.800.87%87,403
Aug 12, 202499.1399.5897.8197.9995.97-1.52%43,562
Aug 9, 2024100.01100.2199.0499.5097.45-0.59%45,261
Aug 8, 2024100.40101.1699.88100.0998.02-0.20%50,167
Aug 7, 2024101.31102.63100.18100.2998.22-0.45%53,783
Aug 6, 2024100.40102.45100.40100.7498.660.05%43,656
Aug 5, 2024103.22103.2299.76100.6998.61-3.51%70,950
Aug 2, 2024102.67104.55102.67104.35102.200.26%50,538
Aug 1, 2024104.48105.63102.23104.08101.93-0.75%49,722
Jul 31, 2024103.49105.63102.97104.87102.711.30%56,170
Jul 30, 2024101.89103.81101.87103.52101.381.28%40,752
Jul 29, 2024103.30103.60101.36102.21100.10-1.52%39,154
Jul 26, 2024103.60104.00102.37103.79101.650.49%39,811
Jul 25, 2024102.03105.03102.02103.28101.151.19%62,423
Jul 24, 2024101.88102.66101.38102.0799.96-0.07%45,058
Jul 23, 2024100.31102.36100.31102.14100.031.37%56,483
Jul 22, 202498.40101.2297.94100.7698.682.22%65,455
Jul 19, 2024100.65100.6597.4198.5796.54-1.84%120,791
Jul 18, 202499.71103.4899.68100.4298.353.47%193,863
Jul 17, 202496.3098.5396.3097.0595.050.58%145,033
Jul 16, 202496.1397.8595.8596.4994.500.83%131,150
Jul 15, 202496.9597.2795.6395.7093.72-0.48%74,384
Jul 12, 202495.9497.2895.8596.1694.181.15%46,020
Jul 11, 202493.8195.6493.5895.0793.112.19%52,837
Jul 10, 202491.3493.4191.3493.0391.111.88%51,606
Jul 9, 202492.4592.7891.1391.3189.43-1.40%42,719
Jul 8, 202494.9594.9592.5392.6190.70-1.91%31,750
Jul 5, 202494.5294.9393.2694.4192.46-0.78%59,558
Jul 3, 202496.2096.2094.6495.1593.19-0.78%23,579
Jul 2, 202495.5096.4695.2095.9093.920.05%43,931