John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
67.06
-1.21 (-1.77%)
Oct 23, 2026, 4:00 PM EDT - Market closed
John B. Sanfilippo & Son Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.51 | 68.15 | 66.37 | 67.06 | 67.06 | -1.77% | 108,338 |
| Oct 22, 2026 | 65.89 | 68.40 | 65.58 | 68.27 | 68.27 | 3.90% | 115,256 |
| Oct 21, 2026 | 65.50 | 65.73 | 64.56 | 65.71 | 65.71 | -0.03% | 119,999 |
| Oct 20, 2026 | 65.95 | 66.94 | 65.49 | 65.73 | 65.73 | - | 115,093 |
| Oct 19, 2026 | 66.35 | 66.70 | 65.65 | 65.73 | 65.73 | -1.54% | 109,232 |
| Oct 16, 2026 | 66.22 | 67.34 | 65.91 | 66.76 | 66.76 | 0.98% | 131,948 |
| Oct 15, 2026 | 67.40 | 68.59 | 65.76 | 66.11 | 66.11 | -0.94% | 113,764 |
| Oct 14, 2026 | 66.69 | 67.38 | 66.35 | 66.74 | 66.74 | 0.35% | 142,047 |
| Oct 13, 2026 | 68.06 | 68.84 | 66.39 | 66.51 | 66.51 | -1.26% | 181,606 |
| Oct 12, 2026 | 67.48 | 69.27 | 66.49 | 67.36 | 67.36 | 0.54% | 184,062 |
| Oct 9, 2026 | 67.98 | 68.43 | 66.80 | 67.00 | 67.00 | -2.03% | 132,512 |
| Oct 8, 2026 | 68.11 | 68.69 | 67.95 | 68.39 | 68.39 | 0.65% | 88,099 |
| Oct 7, 2026 | 67.67 | 68.07 | 66.25 | 67.95 | 67.95 | 0.28% | 119,904 |
| Oct 6, 2026 | 68.53 | 68.85 | 67.45 | 67.76 | 67.76 | -0.40% | 117,439 |
| Oct 5, 2026 | 68.82 | 69.17 | 67.55 | 68.03 | 68.03 | -0.72% | 141,114 |
| Oct 2, 2026 | 67.25 | 68.62 | 66.80 | 68.52 | 68.52 | 2.85% | 133,553 |
| Oct 1, 2026 | 66.54 | 67.14 | 65.75 | 66.62 | 66.62 | 0.17% | 125,026 |
| Sep 30, 2026 | 67.76 | 68.04 | 66.09 | 66.51 | 66.51 | -1.23% | 151,725 |
| Sep 29, 2026 | 67.07 | 67.65 | 66.69 | 67.34 | 67.34 | -0.34% | 116,978 |
| Sep 28, 2026 | 67.08 | 68.25 | 66.20 | 67.57 | 67.57 | 0.49% | 116,891 |
| Sep 25, 2026 | 67.12 | 67.50 | 66.52 | 67.24 | 67.24 | 0.28% | 114,384 |
| Sep 24, 2026 | 67.83 | 68.26 | 66.62 | 67.05 | 67.05 | -0.95% | 88,022 |
| Sep 23, 2026 | 68.15 | 68.15 | 66.48 | 67.69 | 67.69 | -0.06% | 116,577 |
| Sep 22, 2026 | 67.10 | 68.34 | 66.88 | 67.73 | 67.73 | 1.94% | 132,231 |
| Sep 21, 2026 | 67.00 | 67.84 | 66.38 | 66.44 | 66.44 | -1.29% | 92,608 |
| Sep 18, 2026 | 67.30 | 67.94 | 66.75 | 67.31 | 67.31 | -0.24% | 235,000 |
| Sep 17, 2026 | 68.74 | 69.40 | 67.42 | 67.47 | 67.47 | -1.58% | 208,590 |
| Sep 16, 2026 | 68.29 | 69.53 | 68.05 | 68.55 | 68.55 | 0.35% | 98,633 |
| Sep 15, 2026 | 69.31 | 69.31 | 67.84 | 68.31 | 68.31 | -1.47% | 99,759 |
| Sep 14, 2026 | 70.99 | 71.90 | 69.12 | 69.33 | 69.33 | -1.32% | 114,940 |
| Sep 11, 2026 | 71.22 | 72.43 | 69.77 | 70.26 | 70.26 | -0.82% | 89,892 |
| Sep 10, 2026 | 71.11 | 72.16 | 70.00 | 70.84 | 70.84 | 0.28% | 109,633 |
| Sep 9, 2026 | 70.20 | 71.76 | 69.83 | 70.64 | 70.64 | -0.28% | 132,883 |
| Sep 8, 2026 | 71.91 | 72.25 | 70.42 | 70.84 | 70.84 | -2.20% | 90,865 |
| Sep 4, 2026 | 73.55 | 73.55 | 71.97 | 72.43 | 72.43 | -1.02% | 102,845 |
| 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 |