John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
77.60
0.00 (0.01%)
Mar 30, 2026, 9:37 AM EDT - Market open
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.20 | 78.25 | 77.18 | 77.59 | 77.59 | - | 31,320 |
| Mar 26, 2026 | 76.57 | 78.55 | 76.57 | 77.59 | 77.59 | 0.91% | 39,803 |
| Mar 25, 2026 | 77.14 | 78.71 | 75.41 | 76.89 | 76.89 | -0.12% | 44,367 |
| Mar 24, 2026 | 76.69 | 77.78 | 75.71 | 76.98 | 76.98 | 0.26% | 48,323 |
| Mar 23, 2026 | 75.30 | 77.37 | 75.14 | 76.78 | 76.78 | 3.13% | 64,347 |
| Mar 20, 2026 | 76.18 | 76.18 | 73.34 | 74.45 | 74.45 | -2.22% | 146,546 |
| Mar 19, 2026 | 75.56 | 76.69 | 73.98 | 76.14 | 76.14 | 0.98% | 100,581 |
| Mar 18, 2026 | 76.16 | 76.75 | 75.03 | 75.40 | 75.40 | -0.95% | 60,156 |
| Mar 17, 2026 | 75.53 | 77.00 | 75.50 | 76.12 | 76.12 | -0.37% | 49,700 |
| Mar 16, 2026 | 76.90 | 77.03 | 76.00 | 76.40 | 76.40 | 0.17% | 38,463 |
| Mar 13, 2026 | 76.37 | 76.79 | 75.51 | 76.27 | 76.27 | -0.04% | 42,238 |
| Mar 12, 2026 | 75.73 | 77.41 | 74.66 | 76.30 | 76.30 | 0.26% | 50,334 |
| Mar 11, 2026 | 76.31 | 76.57 | 75.21 | 76.10 | 76.10 | -0.67% | 34,319 |
| Mar 10, 2026 | 75.83 | 76.95 | 74.74 | 76.61 | 76.61 | 0.90% | 51,772 |
| Mar 9, 2026 | 76.60 | 76.70 | 74.33 | 75.93 | 75.93 | -1.31% | 62,846 |
| Mar 6, 2026 | 77.12 | 82.72 | 76.04 | 76.94 | 76.94 | -0.97% | 58,042 |
| Mar 5, 2026 | 78.49 | 79.10 | 77.54 | 77.69 | 77.69 | -2.07% | 49,998 |
| Mar 4, 2026 | 79.74 | 80.32 | 78.48 | 79.33 | 79.33 | -1.15% | 77,804 |
| Mar 3, 2026 | 82.50 | 82.67 | 79.69 | 80.26 | 80.26 | -3.10% | 41,745 |
| Mar 2, 2026 | 81.43 | 83.15 | 80.00 | 82.82 | 82.82 | 0.25% | 73,465 |
| Feb 27, 2026 | 80.78 | 83.14 | 80.53 | 82.61 | 82.61 | 1.99% | 57,143 |
| Feb 26, 2026 | 81.99 | 82.69 | 80.72 | 81.00 | 81.00 | -1.68% | 68,374 |
| Feb 25, 2026 | 83.05 | 83.05 | 80.79 | 82.38 | 82.38 | -0.96% | 39,766 |
| Feb 24, 2026 | 82.98 | 83.83 | 82.40 | 83.18 | 83.18 | 0.02% | 66,226 |
| Feb 23, 2026 | 83.01 | 84.07 | 81.92 | 83.16 | 83.16 | 0.22% | 68,480 |
| Feb 20, 2026 | 83.73 | 85.15 | 82.79 | 82.98 | 82.98 | -0.68% | 114,763 |
| Feb 19, 2026 | 79.97 | 83.57 | 79.92 | 83.55 | 83.55 | 3.58% | 123,342 |
| Feb 18, 2026 | 79.40 | 80.80 | 78.56 | 80.66 | 80.66 | 1.10% | 76,628 |
| Feb 17, 2026 | 80.21 | 80.66 | 77.88 | 79.78 | 79.78 | -0.42% | 63,739 |
| Feb 13, 2026 | 79.33 | 80.14 | 78.73 | 80.12 | 80.12 | 1.39% | 51,452 |
| Feb 12, 2026 | 79.00 | 79.84 | 77.70 | 79.02 | 79.02 | 0.04% | 48,772 |
| Feb 11, 2026 | 78.31 | 79.00 | 77.57 | 78.99 | 78.99 | 0.65% | 50,475 |
| Feb 10, 2026 | 78.24 | 78.75 | 77.60 | 78.48 | 78.48 | 0.31% | 56,689 |
| Feb 9, 2026 | 78.50 | 78.50 | 77.49 | 78.24 | 78.24 | -0.47% | 45,913 |
| Feb 6, 2026 | 79.59 | 80.96 | 78.10 | 78.61 | 78.61 | -0.95% | 68,653 |
| Feb 5, 2026 | 80.17 | 81.14 | 79.24 | 79.36 | 79.36 | -0.38% | 78,382 |
| Feb 4, 2026 | 79.06 | 80.50 | 79.00 | 79.66 | 79.66 | 1.39% | 70,103 |
| Feb 3, 2026 | 79.65 | 80.95 | 76.57 | 78.57 | 78.57 | -1.64% | 92,122 |
| Feb 2, 2026 | 80.71 | 81.93 | 78.25 | 79.88 | 79.88 | -1.26% | 91,770 |
| Jan 30, 2026 | 76.33 | 81.49 | 75.40 | 80.90 | 80.90 | 7.07% | 152,659 |
| Jan 29, 2026 | 74.12 | 77.61 | 74.12 | 75.56 | 75.56 | 1.92% | 106,777 |
| Jan 28, 2026 | 74.54 | 74.70 | 73.51 | 74.14 | 74.14 | -0.36% | 40,985 |
| Jan 27, 2026 | 74.20 | 74.77 | 73.55 | 74.41 | 74.41 | 0.12% | 34,778 |
| Jan 26, 2026 | 73.75 | 75.35 | 73.36 | 74.32 | 74.32 | 0.80% | 33,316 |
| Jan 23, 2026 | 74.38 | 74.39 | 72.92 | 73.73 | 73.73 | -0.99% | 56,929 |
| Jan 22, 2026 | 75.12 | 76.16 | 74.47 | 74.47 | 74.47 | -1.25% | 40,020 |
| Jan 21, 2026 | 75.15 | 75.59 | 74.08 | 75.41 | 75.41 | 0.35% | 45,873 |
| Jan 20, 2026 | 72.83 | 75.31 | 72.73 | 75.15 | 75.15 | 2.26% | 34,764 |
| Jan 16, 2026 | 74.10 | 74.40 | 73.07 | 73.49 | 73.49 | -1.33% | 66,809 |
| Jan 15, 2026 | 73.70 | 74.56 | 73.51 | 74.48 | 74.48 | 0.77% | 37,407 |