John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
70.67
-0.17 (-0.24%)
At close: Sep 11, 2026, 4:00 PM EDT
70.26
-0.41 (-0.58%)
After-hours: Sep 11, 2026, 7:30 PM EDT
John B. Sanfilippo & Son Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 71.22 | 72.43 | 69.77 | 70.26 | 70.26 | -0.82% | 87,862 |
| Sep 10, 2026 | 71.11 | 72.16 | 70.00 | 70.84 | 70.84 | 0.28% | 104,057 |
| Sep 9, 2026 | 70.20 | 71.76 | 69.83 | 70.64 | 70.64 | -0.28% | 130,935 |
| Sep 8, 2026 | 71.91 | 72.25 | 70.42 | 70.84 | 70.84 | -2.20% | 88,119 |
| Sep 4, 2026 | 73.55 | 73.55 | 71.97 | 72.43 | 72.43 | -1.02% | 95,610 |
| Sep 3, 2026 | 74.41 | 75.33 | 72.61 | 73.18 | 73.18 | -0.97% | 133,623 |
| Sep 2, 2026 | 74.25 | 74.86 | 73.37 | 73.90 | 73.90 | 0.03% | 116,457 |
| Sep 1, 2026 | 73.86 | 74.28 | 73.15 | 73.88 | 73.88 | 0.26% | 150,134 |
| Aug 31, 2026 | 74.19 | 74.50 | 73.06 | 73.69 | 73.69 | -1.30% | 113,977 |
| Aug 28, 2026 | 73.98 | 75.12 | 72.89 | 74.66 | 74.66 | 0.91% | 131,057 |
| Aug 27, 2026 | 74.34 | 74.34 | 72.17 | 73.99 | 73.99 | -2.34% | 228,298 |
| Aug 26, 2026 | 74.67 | 76.27 | 74.67 | 75.76 | 75.76 | 1.24% | 156,886 |
| Aug 25, 2026 | 75.95 | 75.95 | 74.34 | 74.83 | 74.83 | -0.87% | 195,651 |
| Aug 24, 2026 | 74.71 | 76.49 | 73.07 | 75.49 | 75.49 | 2.40% | 168,286 |
| Aug 21, 2026 | 75.92 | 76.69 | 72.57 | 73.72 | 73.72 | -2.69% | 288,485 |
| Aug 20, 2026 | 75.51 | 77.45 | 72.62 | 75.76 | 75.76 | -6.81% | 284,541 |
| Aug 19, 2026 | 83.96 | 85.09 | 80.60 | 81.30 | 81.30 | -2.60% | 139,139 |
| Aug 18, 2026 | 84.41 | 84.76 | 82.80 | 83.47 | 83.47 | -0.38% | 114,973 |
| Aug 17, 2026 | 84.17 | 84.17 | 82.81 | 83.79 | 83.79 | -1.13% | 113,756 |
| Aug 14, 2026 | 86.63 | 87.24 | 85.51 | 86.75 | 84.75 | 0.07% | 121,133 |
| Aug 13, 2026 | 85.25 | 86.95 | 85.16 | 86.69 | 84.69 | 2.47% | 208,613 |
| Aug 12, 2026 | 83.69 | 85.78 | 83.69 | 84.60 | 82.65 | 1.09% | 205,666 |
| Aug 11, 2026 | 82.57 | 84.18 | 82.18 | 83.69 | 81.76 | 1.36% | 195,815 |
| Aug 10, 2026 | 82.45 | 83.00 | 81.69 | 82.57 | 80.67 | -0.71% | 119,542 |
| Aug 7, 2026 | 83.50 | 84.35 | 82.47 | 83.16 | 81.24 | -0.37% | 155,874 |
| Aug 6, 2026 | 85.46 | 85.52 | 83.43 | 83.47 | 81.55 | -2.01% | 148,514 |
| Aug 5, 2026 | 85.12 | 85.85 | 83.60 | 85.18 | 83.22 | 1.03% | 102,369 |
| Aug 4, 2026 | 84.70 | 85.44 | 82.88 | 84.31 | 82.37 | -0.77% | 125,128 |
| Aug 3, 2026 | 83.45 | 85.40 | 83.45 | 84.96 | 83.00 | 2.66% | 152,565 |
| Jul 31, 2026 | 81.66 | 83.36 | 80.82 | 82.76 | 80.85 | 1.36% | 170,582 |
| Jul 30, 2026 | 84.00 | 84.00 | 81.26 | 81.65 | 79.77 | -3.21% | 82,422 |
| Jul 29, 2026 | 84.70 | 86.40 | 83.92 | 84.36 | 82.42 | -0.31% | 84,574 |
| Jul 28, 2026 | 85.02 | 87.16 | 84.27 | 84.62 | 82.67 | 1.17% | 113,720 |
| Jul 27, 2026 | 81.49 | 84.62 | 81.49 | 83.64 | 81.71 | 3.02% | 106,798 |
| Jul 24, 2026 | 80.52 | 82.65 | 80.52 | 81.19 | 79.32 | 1.03% | 85,976 |
| Jul 23, 2026 | 80.32 | 81.62 | 79.01 | 80.36 | 78.51 | 0.05% | 169,649 |
| Jul 22, 2026 | 80.66 | 82.17 | 80.19 | 80.32 | 78.47 | -0.05% | 110,353 |
| Jul 21, 2026 | 79.25 | 80.78 | 78.72 | 80.36 | 78.51 | 1.04% | 143,249 |
| Jul 20, 2026 | 79.61 | 81.75 | 78.98 | 79.53 | 77.70 | 0.08% | 126,139 |
| Jul 17, 2026 | 84.62 | 86.59 | 79.16 | 79.47 | 77.64 | -7.25% | 151,773 |
| Jul 16, 2026 | 84.60 | 86.57 | 84.06 | 85.68 | 83.70 | 2.91% | 103,646 |
| Jul 15, 2026 | 84.12 | 86.72 | 83.10 | 83.26 | 81.34 | -1.65% | 101,701 |
| Jul 14, 2026 | 86.25 | 87.00 | 83.35 | 84.66 | 82.71 | -2.20% | 110,923 |
| Jul 13, 2026 | 87.64 | 89.50 | 86.51 | 86.56 | 84.56 | -0.70% | 122,520 |
| Jul 10, 2026 | 86.61 | 88.90 | 85.96 | 87.17 | 85.16 | 0.70% | 138,885 |
| Jul 9, 2026 | 86.56 | 86.91 | 84.37 | 86.56 | 84.56 | -0.13% | 104,926 |
| Jul 8, 2026 | 88.32 | 88.32 | 86.58 | 86.67 | 84.67 | -1.86% | 85,426 |
| Jul 7, 2026 | 89.37 | 90.51 | 87.60 | 88.31 | 86.27 | -0.25% | 92,891 |
| Jul 6, 2026 | 90.60 | 92.08 | 87.94 | 88.53 | 86.49 | -2.28% | 89,156 |
| Jul 2, 2026 | 88.93 | 90.89 | 88.09 | 90.60 | 88.51 | 2.72% | 98,044 |