John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
75.48
-1.46 (-1.90%)
Mar 9, 2026, 2:11 PM EDT - Market open
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.60 | 76.70 | 74.33 | 75.25 | - | -2.20% | 23,454 |
| Mar 6, 2026 | 77.12 | 82.72 | 76.04 | 76.94 | 76.94 | -0.97% | 58,042 |
| Mar 5, 2026 | 78.49 | 79.10 | 77.54 | 77.69 | 77.69 | -2.07% | 49,998 |
| Mar 4, 2026 | 79.74 | 80.32 | 78.48 | 79.33 | 79.33 | -1.15% | 77,804 |
| Mar 3, 2026 | 82.50 | 82.67 | 79.69 | 80.26 | 80.26 | -3.10% | 41,745 |
| Mar 2, 2026 | 81.43 | 83.15 | 80.00 | 82.82 | 82.82 | 0.25% | 73,465 |
| Feb 27, 2026 | 80.78 | 83.14 | 80.53 | 82.61 | 82.61 | 1.99% | 57,143 |
| Feb 26, 2026 | 81.99 | 82.69 | 80.72 | 81.00 | 81.00 | -1.68% | 68,374 |
| Feb 25, 2026 | 83.05 | 83.05 | 80.79 | 82.38 | 82.38 | -0.96% | 39,766 |
| Feb 24, 2026 | 82.98 | 83.83 | 82.40 | 83.18 | 83.18 | 0.02% | 66,226 |
| Feb 23, 2026 | 83.01 | 84.07 | 81.92 | 83.16 | 83.16 | 0.22% | 68,480 |
| Feb 20, 2026 | 83.73 | 85.15 | 82.79 | 82.98 | 82.98 | -0.68% | 114,763 |
| Feb 19, 2026 | 79.97 | 83.57 | 79.92 | 83.55 | 83.55 | 3.58% | 123,342 |
| Feb 18, 2026 | 79.40 | 80.80 | 78.56 | 80.66 | 80.66 | 1.10% | 76,628 |
| Feb 17, 2026 | 80.21 | 80.66 | 77.88 | 79.78 | 79.78 | -0.42% | 63,739 |
| Feb 13, 2026 | 79.33 | 80.14 | 78.73 | 80.12 | 80.12 | 1.39% | 51,452 |
| Feb 12, 2026 | 79.00 | 79.84 | 77.70 | 79.02 | 79.02 | 0.04% | 48,772 |
| Feb 11, 2026 | 78.31 | 79.00 | 77.57 | 78.99 | 78.99 | 0.65% | 50,475 |
| Feb 10, 2026 | 78.24 | 78.75 | 77.60 | 78.48 | 78.48 | 0.31% | 56,689 |
| Feb 9, 2026 | 78.50 | 78.50 | 77.49 | 78.24 | 78.24 | -0.47% | 45,913 |
| Feb 6, 2026 | 79.59 | 80.96 | 78.10 | 78.61 | 78.61 | -0.95% | 68,653 |
| Feb 5, 2026 | 80.17 | 81.14 | 79.24 | 79.36 | 79.36 | -0.38% | 78,382 |
| Feb 4, 2026 | 79.06 | 80.50 | 79.00 | 79.66 | 79.66 | 1.39% | 70,103 |
| Feb 3, 2026 | 79.65 | 80.95 | 76.57 | 78.57 | 78.57 | -1.64% | 92,122 |
| Feb 2, 2026 | 80.71 | 81.93 | 78.25 | 79.88 | 79.88 | -1.26% | 91,770 |
| Jan 30, 2026 | 76.33 | 81.49 | 75.40 | 80.90 | 80.90 | 7.07% | 152,659 |
| Jan 29, 2026 | 74.12 | 77.61 | 74.12 | 75.56 | 75.56 | 1.92% | 106,777 |
| Jan 28, 2026 | 74.54 | 74.70 | 73.51 | 74.14 | 74.14 | -0.36% | 40,985 |
| Jan 27, 2026 | 74.20 | 74.77 | 73.55 | 74.41 | 74.41 | 0.12% | 34,778 |
| Jan 26, 2026 | 73.75 | 75.35 | 73.36 | 74.32 | 74.32 | 0.80% | 33,316 |
| Jan 23, 2026 | 74.38 | 74.39 | 72.92 | 73.73 | 73.73 | -0.99% | 56,929 |
| Jan 22, 2026 | 75.12 | 76.16 | 74.47 | 74.47 | 74.47 | -1.25% | 40,020 |
| Jan 21, 2026 | 75.15 | 75.59 | 74.08 | 75.41 | 75.41 | 0.35% | 45,873 |
| Jan 20, 2026 | 72.83 | 75.31 | 72.73 | 75.15 | 75.15 | 2.26% | 34,764 |
| Jan 16, 2026 | 74.10 | 74.40 | 73.07 | 73.49 | 73.49 | -1.33% | 66,809 |
| Jan 15, 2026 | 73.70 | 74.56 | 73.51 | 74.48 | 74.48 | 0.77% | 37,407 |
| Jan 14, 2026 | 72.05 | 74.59 | 72.05 | 73.91 | 73.91 | 2.44% | 42,682 |
| Jan 13, 2026 | 71.91 | 72.29 | 71.73 | 72.15 | 72.15 | 0.74% | 23,179 |
| Jan 12, 2026 | 70.80 | 72.23 | 70.46 | 71.62 | 71.62 | 1.09% | 35,951 |
| Jan 9, 2026 | 69.97 | 71.34 | 69.83 | 70.85 | 70.85 | 0.97% | 36,536 |
| Jan 8, 2026 | 69.15 | 70.66 | 69.15 | 70.17 | 70.17 | 1.02% | 44,504 |
| Jan 7, 2026 | 69.77 | 70.47 | 68.88 | 69.46 | 69.46 | -0.52% | 39,356 |
| Jan 6, 2026 | 69.82 | 70.05 | 68.89 | 69.82 | 69.82 | - | 39,606 |
| Jan 5, 2026 | 69.53 | 70.15 | 69.01 | 69.82 | 69.82 | 0.07% | 54,563 |
| Jan 2, 2026 | 70.47 | 71.83 | 69.77 | 69.77 | 69.77 | -1.18% | 75,187 |
| Dec 31, 2025 | 71.25 | 72.56 | 70.43 | 70.60 | 70.60 | -1.08% | 49,351 |
| Dec 30, 2025 | 71.26 | 72.68 | 70.87 | 71.37 | 71.37 | 0.15% | 39,760 |
| Dec 29, 2025 | 71.70 | 71.96 | 71.17 | 71.26 | 71.26 | -0.67% | 27,873 |
| Dec 26, 2025 | 72.57 | 72.57 | 71.19 | 71.74 | 71.74 | -0.72% | 28,839 |
| Dec 24, 2025 | 75.10 | 75.10 | 71.38 | 72.26 | 72.26 | 0.51% | 22,177 |
| Dec 23, 2025 | 73.23 | 73.23 | 71.87 | 71.89 | 71.89 | -2.19% | 29,786 |
| Dec 22, 2025 | 73.77 | 74.45 | 72.54 | 73.50 | 73.50 | -0.68% | 44,931 |
| Dec 19, 2025 | 75.80 | 76.15 | 73.50 | 74.00 | 74.00 | -2.79% | 180,491 |
| Dec 18, 2025 | 76.62 | 77.16 | 75.72 | 76.12 | 76.12 | -0.65% | 63,095 |
| Dec 17, 2025 | 76.06 | 77.50 | 75.53 | 76.62 | 76.62 | 0.55% | 38,585 |
| Dec 16, 2025 | 77.16 | 77.42 | 75.96 | 76.20 | 76.20 | -1.05% | 45,054 |
| Dec 15, 2025 | 75.64 | 77.21 | 75.15 | 77.01 | 77.01 | 2.64% | 66,490 |
| Dec 12, 2025 | 74.62 | 75.45 | 73.95 | 75.03 | 75.03 | 0.64% | 68,909 |
| Dec 11, 2025 | 74.49 | 75.12 | 73.97 | 74.55 | 74.55 | 0.70% | 63,568 |
| Dec 10, 2025 | 73.54 | 74.69 | 73.36 | 74.03 | 74.03 | 1.69% | 88,202 |
| Dec 9, 2025 | 71.69 | 73.06 | 71.46 | 72.80 | 72.80 | 1.69% | 42,286 |
| Dec 8, 2025 | 71.88 | 73.15 | 71.06 | 71.59 | 71.59 | -0.68% | 75,891 |
| Dec 5, 2025 | 71.80 | 72.16 | 71.41 | 72.08 | 72.08 | 0.21% | 34,054 |
| 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% | 61,637 |
| 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 |