John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
74.83
+0.08 (0.11%)
May 15, 2026, 2:25 PM EDT - Market open
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 75.71 | 76.54 | 74.22 | 74.75 | 74.75 | -1.23% | 96,954 |
| May 13, 2026 | 76.41 | 76.62 | 74.89 | 75.68 | 75.68 | -0.96% | 107,973 |
| May 12, 2026 | 75.34 | 77.59 | 75.09 | 76.41 | 76.41 | 1.26% | 123,196 |
| May 11, 2026 | 77.97 | 79.73 | 74.90 | 75.46 | 75.46 | -3.19% | 82,539 |
| May 8, 2026 | 78.58 | 78.86 | 76.65 | 77.95 | 77.95 | -0.19% | 126,648 |
| May 7, 2026 | 79.20 | 81.18 | 77.74 | 78.10 | 78.10 | -1.93% | 98,058 |
| May 6, 2026 | 80.33 | 81.19 | 78.69 | 79.64 | 79.64 | -0.86% | 111,826 |
| May 5, 2026 | 79.62 | 81.05 | 78.49 | 80.33 | 80.33 | 1.63% | 71,933 |
| May 4, 2026 | 78.90 | 80.15 | 77.89 | 79.04 | 79.04 | -0.77% | 142,170 |
| May 1, 2026 | 81.80 | 84.89 | 79.54 | 79.65 | 79.65 | -2.62% | 303,392 |
| Apr 30, 2026 | 77.60 | 82.62 | 77.42 | 81.79 | 81.79 | 6.73% | 145,631 |
| Apr 29, 2026 | 76.69 | 77.40 | 74.92 | 76.63 | 76.63 | -0.34% | 135,710 |
| Apr 28, 2026 | 79.03 | 80.20 | 76.01 | 76.89 | 76.89 | -2.00% | 82,807 |
| Apr 27, 2026 | 80.48 | 81.08 | 78.34 | 78.46 | 78.46 | -3.98% | 86,767 |
| Apr 24, 2026 | 81.87 | 82.54 | 80.84 | 81.71 | 80.18 | 0.33% | 67,195 |
| Apr 23, 2026 | 81.10 | 82.50 | 81.10 | 81.44 | 79.91 | 1.10% | 97,474 |
| Apr 22, 2026 | 80.53 | 81.60 | 80.13 | 80.55 | 79.04 | -0.10% | 104,010 |
| Apr 21, 2026 | 80.86 | 81.21 | 79.23 | 80.63 | 79.12 | -0.64% | 110,948 |
| Apr 20, 2026 | 81.32 | 82.00 | 80.64 | 81.15 | 79.63 | -0.09% | 99,317 |
| Apr 17, 2026 | 81.66 | 82.15 | 80.86 | 81.22 | 79.70 | 0.40% | 98,335 |
| Apr 16, 2026 | 80.27 | 81.60 | 80.27 | 80.90 | 79.38 | 0.05% | 103,442 |
| Apr 15, 2026 | 81.26 | 82.25 | 80.51 | 80.86 | 79.34 | -0.93% | 99,820 |
| Apr 14, 2026 | 80.50 | 81.62 | 80.00 | 81.62 | 80.09 | 1.23% | 68,960 |
| Apr 13, 2026 | 82.24 | 82.39 | 79.99 | 80.63 | 79.12 | -2.24% | 65,531 |
| Apr 10, 2026 | 83.74 | 84.17 | 82.17 | 82.48 | 80.93 | -1.59% | 40,999 |
| Apr 9, 2026 | 82.29 | 84.20 | 80.88 | 83.81 | 82.24 | 1.13% | 87,890 |
| Apr 8, 2026 | 82.75 | 83.45 | 82.36 | 82.87 | 81.32 | 0.89% | 76,776 |
| Apr 7, 2026 | 81.74 | 83.03 | 81.62 | 82.14 | 80.60 | 0.09% | 88,001 |
| Apr 6, 2026 | 81.98 | 82.73 | 80.52 | 82.07 | 80.53 | -0.15% | 89,820 |
| Apr 2, 2026 | 82.03 | 82.62 | 80.22 | 82.19 | 80.65 | -0.42% | 94,915 |
| Apr 1, 2026 | 79.28 | 83.54 | 77.59 | 82.54 | 80.99 | 4.05% | 231,782 |
| Mar 31, 2026 | 80.56 | 82.52 | 78.30 | 79.33 | 77.84 | 0.06% | 84,244 |
| Mar 30, 2026 | 77.97 | 80.02 | 77.60 | 79.28 | 77.79 | 2.18% | 55,039 |
| Mar 27, 2026 | 77.20 | 78.25 | 77.18 | 77.59 | 76.13 | - | 31,959 |
| Mar 26, 2026 | 76.57 | 78.55 | 76.57 | 77.59 | 76.13 | 0.91% | 39,891 |
| Mar 25, 2026 | 77.14 | 78.71 | 75.41 | 76.89 | 75.45 | -0.12% | 44,709 |
| Mar 24, 2026 | 76.69 | 77.78 | 75.71 | 76.98 | 75.54 | 0.26% | 53,500 |
| Mar 23, 2026 | 75.30 | 77.37 | 75.14 | 76.78 | 75.34 | 3.13% | 64,378 |
| Mar 20, 2026 | 76.18 | 76.18 | 73.34 | 74.45 | 73.05 | -2.22% | 148,803 |
| Mar 19, 2026 | 75.56 | 76.69 | 73.98 | 76.14 | 74.71 | 0.98% | 100,712 |
| Mar 18, 2026 | 76.16 | 76.75 | 75.03 | 75.40 | 73.99 | -0.95% | 60,156 |
| Mar 17, 2026 | 75.53 | 77.00 | 75.50 | 76.12 | 74.69 | -0.37% | 53,003 |
| Mar 16, 2026 | 76.90 | 77.03 | 76.00 | 76.40 | 74.97 | 0.17% | 38,463 |
| Mar 13, 2026 | 76.37 | 76.79 | 75.51 | 76.27 | 74.84 | -0.04% | 42,238 |
| Mar 12, 2026 | 75.73 | 77.41 | 74.66 | 76.30 | 74.87 | 0.26% | 50,354 |
| Mar 11, 2026 | 76.31 | 76.57 | 75.21 | 76.10 | 74.67 | -0.67% | 34,391 |
| Mar 10, 2026 | 75.83 | 76.95 | 74.74 | 76.61 | 75.17 | 0.90% | 60,055 |
| Mar 9, 2026 | 76.60 | 76.70 | 74.33 | 75.93 | 74.51 | -1.31% | 63,599 |
| Mar 6, 2026 | 77.12 | 82.72 | 76.04 | 76.94 | 75.50 | -0.97% | 58,153 |
| Mar 5, 2026 | 78.49 | 79.10 | 77.54 | 77.69 | 76.23 | -2.07% | 50,024 |