John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
72.08
+0.15 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.80 | 72.16 | 71.41 | 72.08 | 72.08 | 0.21% | 33,988 |
| Dec 4, 2025 | 72.63 | 72.84 | 71.81 | 71.93 | 71.93 | -0.81% | 59,571 |
| Dec 3, 2025 | 71.81 | 73.02 | 71.65 | 72.52 | 72.52 | 1.00% | 55,198 |
| Dec 2, 2025 | 71.49 | 72.12 | 69.78 | 71.80 | 71.80 | 0.81% | 53,925 |
| Dec 1, 2025 | 70.98 | 71.24 | 69.67 | 71.22 | 71.22 | -1.94% | 57,151 |
| Nov 28, 2025 | 72.81 | 73.33 | 71.83 | 72.63 | 71.63 | 0.12% | 47,029 |
| Nov 26, 2025 | 72.05 | 73.75 | 71.91 | 72.54 | 71.54 | 0.26% | 115,695 |
| Nov 25, 2025 | 71.40 | 73.23 | 71.39 | 72.35 | 71.35 | 2.16% | 74,544 |
| Nov 24, 2025 | 70.36 | 71.14 | 69.63 | 70.82 | 69.84 | 0.73% | 63,336 |
| Nov 21, 2025 | 69.01 | 71.00 | 69.01 | 70.31 | 69.34 | 2.05% | 85,490 |
| Nov 20, 2025 | 69.44 | 69.44 | 68.35 | 68.90 | 67.95 | - | 50,833 |
| Nov 19, 2025 | 69.29 | 70.00 | 68.75 | 68.90 | 67.95 | -0.25% | 57,303 |
| Nov 18, 2025 | 67.72 | 69.21 | 67.32 | 69.07 | 68.12 | 1.47% | 50,376 |
| Nov 17, 2025 | 68.19 | 68.75 | 67.68 | 68.07 | 67.13 | -0.64% | 46,325 |
| Nov 14, 2025 | 67.98 | 68.76 | 67.12 | 68.51 | 67.57 | 0.97% | 51,643 |
| Nov 13, 2025 | 67.95 | 68.44 | 67.56 | 67.85 | 66.92 | 0.24% | 37,966 |
| Nov 12, 2025 | 67.23 | 68.10 | 66.62 | 67.69 | 66.76 | 0.24% | 56,881 |
| Nov 11, 2025 | 67.50 | 68.05 | 67.04 | 67.53 | 66.60 | 0.12% | 38,145 |
| Nov 10, 2025 | 68.14 | 68.14 | 66.71 | 67.45 | 66.52 | -0.25% | 55,114 |
| Nov 7, 2025 | 68.30 | 68.91 | 67.27 | 67.62 | 66.69 | -0.59% | 45,273 |
| Nov 6, 2025 | 69.44 | 69.58 | 67.91 | 68.02 | 67.08 | -2.24% | 42,676 |
| Nov 5, 2025 | 68.09 | 70.13 | 67.44 | 69.58 | 68.62 | 2.35% | 73,362 |
| Nov 4, 2025 | 64.12 | 68.19 | 64.12 | 67.98 | 67.04 | 6.09% | 103,484 |
| Nov 3, 2025 | 62.16 | 64.43 | 61.34 | 64.08 | 63.20 | 2.07% | 129,086 |
| Oct 31, 2025 | 67.71 | 67.71 | 62.71 | 62.78 | 61.92 | -8.46% | 152,553 |
| Oct 30, 2025 | 65.73 | 69.97 | 65.00 | 68.58 | 67.64 | 15.26% | 298,683 |
| Oct 29, 2025 | 60.23 | 61.49 | 59.07 | 59.50 | 58.68 | -1.15% | 119,409 |
| Oct 28, 2025 | 60.58 | 61.37 | 60.13 | 60.19 | 59.36 | -0.91% | 86,130 |
| Oct 27, 2025 | 60.80 | 61.00 | 60.00 | 60.74 | 59.90 | 0.08% | 71,942 |
| Oct 24, 2025 | 61.50 | 62.44 | 60.53 | 60.69 | 59.85 | -1.01% | 72,483 |
| Oct 23, 2025 | 61.84 | 61.84 | 60.97 | 61.31 | 60.47 | -0.94% | 58,600 |
| Oct 22, 2025 | 60.78 | 62.21 | 60.35 | 61.89 | 61.04 | 2.13% | 60,438 |
| Oct 21, 2025 | 61.15 | 61.39 | 60.60 | 60.60 | 59.77 | -0.95% | 40,771 |
| Oct 20, 2025 | 61.20 | 61.58 | 60.88 | 61.18 | 60.34 | 0.03% | 38,366 |
| Oct 17, 2025 | 61.45 | 61.93 | 61.00 | 61.16 | 60.32 | -0.23% | 59,052 |
| Oct 16, 2025 | 61.01 | 62.02 | 61.01 | 61.30 | 60.46 | 0.62% | 63,069 |
| Oct 15, 2025 | 61.45 | 62.01 | 60.66 | 60.92 | 60.08 | -0.89% | 59,605 |
| Oct 14, 2025 | 60.87 | 61.91 | 60.64 | 61.47 | 60.62 | 0.49% | 60,951 |
| Oct 13, 2025 | 62.05 | 62.55 | 61.11 | 61.17 | 60.33 | -1.23% | 65,767 |
| Oct 10, 2025 | 62.26 | 62.43 | 61.52 | 61.93 | 61.08 | -0.06% | 101,650 |
| Oct 9, 2025 | 62.42 | 62.47 | 61.66 | 61.97 | 61.12 | -0.56% | 65,961 |
| Oct 8, 2025 | 62.93 | 63.33 | 62.20 | 62.32 | 61.46 | -0.61% | 73,037 |
| Oct 7, 2025 | 63.15 | 63.47 | 62.69 | 62.70 | 61.84 | -1.04% | 58,784 |
| Oct 6, 2025 | 64.63 | 64.98 | 63.05 | 63.36 | 62.49 | -1.97% | 56,233 |
| Oct 3, 2025 | 64.49 | 65.71 | 64.49 | 64.63 | 63.74 | 0.26% | 68,044 |
| Oct 2, 2025 | 64.45 | 65.45 | 63.98 | 64.46 | 63.57 | -0.39% | 63,701 |
| Oct 1, 2025 | 63.88 | 65.20 | 63.88 | 64.71 | 63.82 | 0.67% | 90,429 |
| Sep 30, 2025 | 63.27 | 64.57 | 63.27 | 64.28 | 63.39 | 1.61% | 66,210 |
| Sep 29, 2025 | 63.31 | 63.63 | 62.79 | 63.26 | 62.39 | -0.06% | 58,606 |
| Sep 26, 2025 | 62.88 | 63.83 | 62.87 | 63.30 | 62.43 | 0.52% | 51,166 |
| Sep 25, 2025 | 63.52 | 63.83 | 62.48 | 62.97 | 62.10 | -0.73% | 44,054 |
| Sep 24, 2025 | 63.49 | 63.72 | 63.08 | 63.44 | 62.56 | 0.06% | 45,828 |
| Sep 23, 2025 | 64.60 | 64.93 | 63.27 | 63.40 | 62.53 | -1.32% | 62,005 |
| Sep 22, 2025 | 63.18 | 64.52 | 62.61 | 64.25 | 63.37 | 1.60% | 57,989 |
| Sep 19, 2025 | 64.55 | 64.55 | 62.87 | 63.24 | 62.37 | -2.07% | 120,292 |
| Sep 18, 2025 | 64.30 | 64.81 | 63.59 | 64.58 | 63.69 | 0.55% | 64,278 |
| Sep 17, 2025 | 64.96 | 65.85 | 64.12 | 64.23 | 63.34 | -0.89% | 82,347 |
| Sep 16, 2025 | 63.31 | 64.86 | 62.78 | 64.80 | 63.91 | 2.35% | 59,404 |
| Sep 15, 2025 | 63.55 | 64.01 | 62.60 | 63.31 | 62.44 | -0.04% | 80,420 |
| Sep 12, 2025 | 63.80 | 63.88 | 63.00 | 63.34 | 62.46 | -0.96% | 53,565 |
| Sep 11, 2025 | 62.21 | 64.06 | 62.21 | 63.95 | 63.07 | 2.80% | 55,905 |
| Sep 10, 2025 | 63.06 | 63.48 | 61.68 | 62.21 | 61.35 | -1.54% | 79,765 |
| Sep 9, 2025 | 63.94 | 64.16 | 62.89 | 63.18 | 62.31 | -0.99% | 49,000 |
| Sep 8, 2025 | 64.15 | 65.24 | 63.20 | 63.81 | 62.93 | -0.76% | 66,486 |
| Sep 5, 2025 | 63.60 | 65.07 | 63.60 | 64.30 | 63.41 | 1.07% | 59,809 |
| Sep 4, 2025 | 64.48 | 64.72 | 63.41 | 63.62 | 62.74 | -0.80% | 47,314 |
| Sep 3, 2025 | 63.91 | 64.24 | 63.50 | 64.13 | 63.25 | -0.09% | 44,782 |
| Sep 2, 2025 | 64.75 | 65.23 | 63.39 | 64.19 | 63.31 | -1.09% | 76,760 |
| Aug 29, 2025 | 64.59 | 65.15 | 64.52 | 64.90 | 64.01 | 0.48% | 73,308 |
| Aug 28, 2025 | 65.64 | 65.84 | 63.60 | 64.59 | 63.70 | -1.60% | 73,178 |
| Aug 27, 2025 | 64.00 | 65.90 | 64.00 | 65.64 | 64.74 | 2.04% | 84,439 |
| Aug 26, 2025 | 65.91 | 66.02 | 64.31 | 64.33 | 63.44 | -2.60% | 84,840 |
| Aug 25, 2025 | 67.00 | 67.01 | 65.85 | 66.05 | 65.14 | -1.62% | 69,055 |
| Aug 22, 2025 | 64.12 | 67.41 | 63.81 | 67.14 | 66.22 | 5.04% | 116,737 |
| Aug 21, 2025 | 60.76 | 64.44 | 60.76 | 63.92 | 63.04 | 1.91% | 91,152 |
| Aug 20, 2025 | 63.50 | 63.97 | 62.00 | 62.72 | 61.86 | -0.84% | 106,324 |
| Aug 19, 2025 | 61.71 | 63.34 | 61.54 | 63.25 | 62.38 | -0.36% | 109,642 |
| Aug 18, 2025 | 62.61 | 63.59 | 62.05 | 63.48 | 61.13 | 1.58% | 93,966 |
| Aug 15, 2025 | 62.89 | 62.89 | 61.52 | 62.49 | 60.17 | -0.30% | 105,592 |
| Aug 14, 2025 | 63.26 | 64.00 | 62.18 | 62.68 | 60.36 | -1.68% | 101,333 |
| Aug 13, 2025 | 63.37 | 64.55 | 63.06 | 63.75 | 61.39 | 0.44% | 116,873 |
| Aug 12, 2025 | 62.35 | 64.05 | 62.10 | 63.47 | 61.12 | 1.98% | 133,765 |
| Aug 11, 2025 | 62.88 | 63.40 | 61.95 | 62.24 | 59.93 | -1.07% | 78,825 |
| Aug 8, 2025 | 63.44 | 64.28 | 62.20 | 62.91 | 60.58 | -0.66% | 86,262 |
| Aug 7, 2025 | 63.05 | 63.89 | 62.32 | 63.33 | 60.98 | 0.92% | 67,857 |
| Aug 6, 2025 | 63.39 | 64.09 | 62.43 | 62.75 | 60.42 | -1.10% | 46,777 |
| Aug 5, 2025 | 63.70 | 63.91 | 63.06 | 63.45 | 61.10 | -0.60% | 64,880 |
| Aug 4, 2025 | 63.53 | 64.06 | 62.98 | 63.83 | 61.46 | 0.65% | 63,895 |
| Aug 1, 2025 | 63.29 | 63.71 | 62.10 | 63.42 | 61.07 | 0.17% | 72,570 |
| Jul 31, 2025 | 64.33 | 66.28 | 62.59 | 63.31 | 60.96 | -2.51% | 93,800 |
| Jul 30, 2025 | 66.88 | 67.18 | 64.94 | 64.94 | 62.53 | -2.70% | 55,426 |
| Jul 29, 2025 | 66.66 | 67.47 | 66.17 | 66.74 | 64.27 | 0.12% | 57,139 |
| Jul 28, 2025 | 67.90 | 67.90 | 66.03 | 66.66 | 64.19 | -2.07% | 66,465 |
| Jul 25, 2025 | 68.98 | 68.98 | 67.60 | 68.07 | 65.55 | -0.86% | 43,419 |
| Jul 24, 2025 | 69.25 | 69.25 | 68.21 | 68.66 | 66.11 | -0.87% | 54,090 |
| Jul 23, 2025 | 69.06 | 69.36 | 68.60 | 69.26 | 66.69 | 1.18% | 56,473 |
| Jul 22, 2025 | 66.47 | 68.66 | 66.47 | 68.45 | 65.91 | 2.99% | 71,852 |
| Jul 21, 2025 | 66.68 | 67.09 | 66.08 | 66.46 | 64.00 | 0.32% | 51,766 |
| Jul 18, 2025 | 67.96 | 67.96 | 66.05 | 66.25 | 63.79 | -2.19% | 62,602 |
| Jul 17, 2025 | 66.40 | 68.35 | 66.20 | 67.73 | 65.22 | 2.34% | 89,403 |