Skip to main content
logo
John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
75.81
+1.52 (2.05%)
At close: Jun 4, 2026, 4:00 PM EDT
77.29
+1.48 (1.95%)
After-hours: Jun 4, 2026, 7:58 PM EDT

John B. Sanfilippo & Son Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202675.0376.4575.0375.8175.812.05%137,742
Jun 3, 202674.2175.9073.7274.2974.290.27%202,982
Jun 2, 202673.7575.8073.1274.0974.090.32%193,908
Jun 1, 202675.0075.7973.3573.8573.85-1.42%146,795
May 29, 202675.5875.9774.7074.9174.91-1.20%119,142
May 28, 202677.3677.6675.4275.8275.82-2.14%107,027
May 27, 202675.8877.6075.8877.4877.482.38%119,362
May 26, 202676.7177.4475.1975.6875.68-1.34%82,757
May 22, 202676.1776.9475.6676.7176.710.71%63,273
May 21, 202674.8276.5074.1176.1776.170.94%76,956
May 20, 202675.2275.8974.5075.4675.460.08%102,891
May 19, 202675.5777.2475.1575.4075.40-0.21%100,149
May 18, 202675.2977.1575.0475.5675.560.87%111,498
May 15, 202674.8775.3473.9074.9174.910.21%112,224
May 14, 202675.7176.5474.2274.7574.75-1.23%96,954
May 13, 202676.4176.6274.8975.6875.68-0.96%107,973
May 12, 202675.3477.5975.0976.4176.411.26%123,196
May 11, 202677.9779.7374.9075.4675.46-3.19%82,539
May 8, 202678.5878.8676.6577.9577.95-0.19%126,648
May 7, 202679.2081.1877.7478.1078.10-1.93%98,058
May 6, 202680.3381.1978.6979.6479.64-0.86%111,826
May 5, 202679.6281.0578.4980.3380.331.63%71,933
May 4, 202678.9080.1577.8979.0479.04-0.77%142,170
May 1, 202681.8084.8979.5479.6579.65-2.62%303,947
Apr 30, 202677.6082.6277.4281.7981.796.73%145,631
Apr 29, 202676.6977.4074.9276.6376.63-0.34%135,710
Apr 28, 202679.0380.2076.0176.8976.89-2.00%82,807
Apr 27, 202680.4881.0878.3478.4678.46-2.18%89,460
Apr 24, 202681.8782.5480.8481.7180.210.33%67,195
Apr 23, 202681.1082.5081.1081.4479.941.10%97,474
Apr 22, 202680.5381.6080.1380.5579.07-0.10%104,010
Apr 21, 202680.8681.2179.2380.6379.15-0.64%110,948
Apr 20, 202681.3282.0080.6481.1579.66-0.09%99,317
Apr 17, 202681.6682.1580.8681.2279.730.40%98,335
Apr 16, 202680.2781.6080.2780.9079.410.05%103,442
Apr 15, 202681.2682.2580.5180.8679.38-0.93%99,820
Apr 14, 202680.5081.6280.0081.6280.121.23%68,960
Apr 13, 202682.2482.3979.9980.6379.15-2.24%65,531
Apr 10, 202683.7484.1782.1782.4880.97-1.59%40,999
Apr 9, 202682.2984.2080.8883.8182.271.13%87,890
Apr 8, 202682.7583.4582.3682.8781.350.89%76,776
Apr 7, 202681.7483.0381.6282.1480.630.09%88,001
Apr 6, 202681.9882.7380.5282.0780.56-0.15%89,820
Apr 2, 202682.0382.6280.2282.1980.68-0.42%94,915
Apr 1, 202679.2883.5477.5982.5481.024.05%231,782
Mar 31, 202680.5682.5278.3079.3377.870.06%84,244
Mar 30, 202677.9780.0277.6079.2877.822.18%55,039
Mar 27, 202677.2078.2577.1877.5976.17-31,959
Mar 26, 202676.5778.5576.5777.5976.170.91%39,891
Mar 25, 202677.1478.7175.4176.8975.48-0.12%44,709