John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
60.41
+0.08 (0.13%)
At close: May 23, 2025, 4:00 PM
61.56
+1.15 (1.90%)
After-hours: May 23, 2025, 4:18 PM EDT
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |