John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
70.55
-0.31 (-0.44%)
At close: Apr 1, 2025, 4:00 PM
70.53
-0.02 (-0.03%)
After-hours: Apr 1, 2025, 4:36 PM EDT
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 70.52 | 71.58 | 70.52 | 70.66 | - | -0.28% | 15,402 |
| 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 |
| Feb 19, 2025 | 72.14 | 72.75 | 71.99 | 72.40 | 72.40 | 0.49% | 64,072 |
| Feb 18, 2025 | 72.44 | 72.61 | 71.09 | 72.05 | 72.05 | -0.50% | 86,240 |
| Feb 14, 2025 | 72.38 | 74.27 | 71.72 | 72.41 | 72.41 | -0.17% | 88,131 |
| Feb 13, 2025 | 71.43 | 72.74 | 70.11 | 72.53 | 72.53 | 1.54% | 80,264 |
| Feb 12, 2025 | 71.40 | 72.62 | 71.26 | 71.43 | 71.43 | -1.13% | 101,342 |
| Feb 11, 2025 | 69.40 | 72.36 | 69.40 | 72.25 | 72.25 | 3.96% | 82,734 |
| Feb 10, 2025 | 68.90 | 69.64 | 68.56 | 69.50 | 69.50 | 0.81% | 70,934 |
| Feb 7, 2025 | 70.71 | 71.90 | 68.79 | 68.94 | 68.94 | -2.38% | 161,454 |
| Feb 6, 2025 | 71.08 | 71.70 | 70.18 | 70.62 | 70.62 | 0.13% | 90,389 |
| Feb 5, 2025 | 70.46 | 70.91 | 69.77 | 70.53 | 70.53 | 0.10% | 73,735 |
| Feb 4, 2025 | 69.70 | 71.68 | 69.59 | 70.46 | 70.46 | 0.36% | 100,042 |
| Feb 3, 2025 | 71.99 | 72.01 | 69.54 | 70.21 | 70.21 | -2.94% | 103,861 |
| Jan 31, 2025 | 77.38 | 77.57 | 71.77 | 72.34 | 72.34 | -6.55% | 180,888 |
| Jan 30, 2025 | 82.23 | 86.58 | 73.05 | 77.41 | 77.41 | -10.63% | 287,326 |
| Jan 29, 2025 | 86.75 | 87.44 | 86.41 | 86.62 | 86.62 | -0.96% | 72,954 |
| Jan 28, 2025 | 88.51 | 89.03 | 87.44 | 87.46 | 87.46 | -1.55% | 54,308 |
| Jan 27, 2025 | 88.74 | 90.26 | 88.53 | 88.84 | 88.84 | -0.38% | 103,129 |
| Jan 24, 2025 | 88.75 | 89.74 | 88.43 | 89.18 | 89.18 | 0.20% | 64,825 |
| Jan 23, 2025 | 87.84 | 89.36 | 87.05 | 89.00 | 89.00 | 1.27% | 89,197 |
| Jan 22, 2025 | 89.15 | 89.45 | 87.57 | 87.88 | 87.88 | -1.97% | 73,224 |
| Jan 21, 2025 | 89.48 | 90.71 | 87.91 | 89.65 | 89.65 | 0.25% | 72,360 |