John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
84.31
-0.65 (-0.77%)
At close: Aug 4, 2026, 4:00 PM EDT
84.31
0.00 (0.00%)
After-hours: Aug 4, 2026, 4:01 PM EDT
John B. Sanfilippo & Son Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 83.85 | 84.99 | 83.80 | 84.25 | - | -0.84% | 96,054 |
| Aug 3, 2026 | 83.45 | 85.40 | 83.45 | 84.96 | 84.96 | 2.66% | 152,564 |
| Jul 31, 2026 | 81.66 | 83.36 | 80.82 | 82.76 | 82.76 | 1.36% | 170,581 |
| Jul 30, 2026 | 84.00 | 84.00 | 81.26 | 81.65 | 81.65 | -3.21% | 82,420 |
| Jul 29, 2026 | 84.70 | 86.40 | 83.92 | 84.36 | 84.36 | -0.31% | 84,572 |
| Jul 28, 2026 | 85.02 | 87.16 | 84.27 | 84.62 | 84.62 | 1.17% | 113,711 |
| Jul 27, 2026 | 81.49 | 84.62 | 81.49 | 83.64 | 83.64 | 3.02% | 106,797 |
| Jul 24, 2026 | 80.52 | 82.65 | 80.52 | 81.19 | 81.19 | 1.03% | 85,976 |
| Jul 23, 2026 | 80.32 | 81.62 | 79.01 | 80.36 | 80.36 | 0.05% | 151,012 |
| Jul 22, 2026 | 80.66 | 82.17 | 80.19 | 80.32 | 80.32 | -0.05% | 91,716 |
| Jul 21, 2026 | 79.25 | 80.78 | 78.72 | 80.36 | 80.36 | 1.04% | 143,248 |
| Jul 20, 2026 | 79.61 | 81.75 | 78.98 | 79.53 | 79.53 | 0.08% | 126,139 |
| Jul 17, 2026 | 84.62 | 86.59 | 79.16 | 79.47 | 79.47 | -7.25% | 151,726 |
| Jul 16, 2026 | 84.60 | 86.57 | 84.06 | 85.68 | 85.68 | 2.91% | 103,410 |
| Jul 15, 2026 | 84.12 | 86.72 | 83.10 | 83.26 | 83.26 | -1.65% | 101,201 |
| Jul 14, 2026 | 86.25 | 87.00 | 83.35 | 84.66 | 84.66 | -2.20% | 104,145 |
| Jul 13, 2026 | 87.64 | 89.50 | 86.51 | 86.56 | 86.56 | -0.70% | 122,517 |
| Jul 10, 2026 | 86.61 | 88.90 | 85.96 | 87.17 | 87.17 | 0.70% | 138,885 |
| Jul 9, 2026 | 86.56 | 86.91 | 84.37 | 86.56 | 86.56 | -0.13% | 104,903 |
| Jul 8, 2026 | 88.32 | 88.32 | 86.58 | 86.67 | 86.67 | -1.86% | 74,936 |
| Jul 7, 2026 | 89.37 | 90.51 | 87.60 | 88.31 | 88.31 | -0.25% | 92,891 |
| Jul 6, 2026 | 90.60 | 92.08 | 87.94 | 88.53 | 88.53 | -2.28% | 88,615 |
| Jul 2, 2026 | 88.93 | 90.89 | 88.09 | 90.60 | 90.60 | 2.72% | 98,044 |
| Jul 1, 2026 | 86.59 | 88.31 | 86.52 | 88.20 | 88.20 | 2.57% | 125,766 |
| Jun 30, 2026 | 88.03 | 88.29 | 85.92 | 85.99 | 85.99 | -2.78% | 95,692 |
| Jun 29, 2026 | 86.56 | 88.66 | 85.93 | 88.45 | 88.45 | 1.58% | 87,778 |
| Jun 26, 2026 | 85.44 | 87.69 | 85.44 | 87.07 | 87.07 | 2.51% | 302,200 |
| Jun 25, 2026 | 84.15 | 85.89 | 84.04 | 84.94 | 84.94 | 0.78% | 107,126 |
| Jun 24, 2026 | 81.69 | 84.51 | 81.69 | 84.28 | 84.28 | 3.22% | 107,192 |
| Jun 23, 2026 | 79.16 | 81.99 | 79.14 | 81.65 | 81.65 | 3.51% | 100,669 |
| Jun 22, 2026 | 78.24 | 79.62 | 78.02 | 78.88 | 78.88 | 1.08% | 139,132 |
| Jun 18, 2026 | 78.45 | 78.95 | 77.61 | 78.04 | 78.04 | 0.50% | 238,399 |
| Jun 17, 2026 | 77.77 | 78.51 | 76.80 | 77.65 | 77.65 | -0.89% | 127,939 |
| Jun 16, 2026 | 78.86 | 79.75 | 77.83 | 78.35 | 78.35 | -0.41% | 85,480 |
| Jun 15, 2026 | 79.43 | 79.71 | 78.52 | 78.67 | 78.67 | -0.96% | 76,054 |
| Jun 12, 2026 | 77.74 | 79.49 | 77.44 | 79.43 | 79.43 | 2.44% | 100,618 |
| Jun 11, 2026 | 77.95 | 78.70 | 77.35 | 77.54 | 77.54 | -0.53% | 86,125 |
| Jun 10, 2026 | 77.53 | 78.19 | 77.42 | 77.95 | 77.95 | 1.42% | 78,683 |
| Jun 9, 2026 | 76.00 | 77.80 | 76.00 | 76.86 | 76.86 | 1.87% | 112,154 |
| Jun 8, 2026 | 75.41 | 76.21 | 74.24 | 75.45 | 75.45 | 0.05% | 139,160 |
| Jun 5, 2026 | 76.04 | 77.85 | 75.29 | 75.41 | 75.41 | -0.53% | 295,539 |
| Jun 4, 2026 | 75.03 | 76.45 | 75.03 | 75.81 | 75.81 | 2.05% | 137,809 |
| Jun 3, 2026 | 74.21 | 75.90 | 73.72 | 74.29 | 74.29 | 0.27% | 203,422 |
| Jun 2, 2026 | 73.75 | 75.80 | 73.12 | 74.09 | 74.09 | 0.32% | 196,168 |
| Jun 1, 2026 | 75.00 | 75.79 | 73.35 | 73.85 | 73.85 | -1.42% | 146,795 |
| May 29, 2026 | 75.58 | 75.97 | 74.70 | 74.91 | 74.91 | -1.20% | 122,078 |
| May 28, 2026 | 77.36 | 77.66 | 75.42 | 75.82 | 75.82 | -2.14% | 110,397 |
| May 27, 2026 | 75.88 | 77.60 | 75.88 | 77.48 | 77.48 | 2.38% | 119,535 |
| May 26, 2026 | 76.71 | 77.44 | 75.19 | 75.68 | 75.68 | -1.34% | 83,987 |
| May 22, 2026 | 76.17 | 76.94 | 75.66 | 76.71 | 76.71 | 0.71% | 70,020 |