Skip to main content
John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
76.89
-1.57 (-2.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

John B. Sanfilippo & Son Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.0380.2076.0176.9476.94-1.94%82,807
Apr 27, 202680.4881.0878.3478.4678.46-3.98%89,460
Apr 24, 202681.8782.5480.8481.7180.210.33%67,195
Apr 23, 202681.1082.5081.1081.4479.941.10%97,474
Apr 22, 202680.5381.6080.1380.5579.07-0.10%104,010
Apr 21, 202680.8681.2179.2380.6379.15-0.64%110,948
Apr 20, 202681.3282.0080.6481.1579.66-0.09%99,317
Apr 17, 202681.6682.1580.8681.2279.730.40%98,335
Apr 16, 202680.2781.6080.2780.9079.410.05%103,442
Apr 15, 202681.2682.2580.5180.8679.38-0.93%99,820
Apr 14, 202680.5081.6280.0081.6280.121.23%68,960
Apr 13, 202682.2482.3979.9980.6379.15-2.24%65,531
Apr 10, 202683.7484.1782.1782.4880.97-1.59%40,999
Apr 9, 202682.2984.2080.8883.8182.271.13%87,890
Apr 8, 202682.7583.4582.3682.8781.350.89%76,776
Apr 7, 202681.7483.0381.6282.1480.630.09%88,001
Apr 6, 202681.9882.7380.5282.0780.56-0.15%89,820
Apr 2, 202682.0382.6280.2282.1980.68-0.42%94,915
Apr 1, 202679.2883.5477.5982.5481.024.05%231,782
Mar 31, 202680.5682.5278.3079.3377.870.06%84,244
Mar 30, 202677.9780.0277.6079.2877.822.18%55,039
Mar 27, 202677.2078.2577.1877.5976.17-31,959
Mar 26, 202676.5778.5576.5777.5976.170.91%39,891
Mar 25, 202677.1478.7175.4176.8975.48-0.12%44,709
Mar 24, 202676.6977.7875.7176.9875.570.26%53,500
Mar 23, 202675.3077.3775.1476.7875.373.13%64,378
Mar 20, 202676.1876.1873.3474.4573.08-2.22%148,803
Mar 19, 202675.5676.6973.9876.1474.740.98%100,712
Mar 18, 202676.1676.7575.0375.4074.02-0.95%60,156
Mar 17, 202675.5377.0075.5076.1274.72-0.37%53,003
Mar 16, 202676.9077.0376.0076.4075.000.17%38,463
Mar 13, 202676.3776.7975.5176.2774.87-0.04%42,238
Mar 12, 202675.7377.4174.6676.3074.900.26%50,354
Mar 11, 202676.3176.5775.2176.1074.70-0.67%34,391
Mar 10, 202675.8376.9574.7476.6175.200.90%60,055
Mar 9, 202676.6076.7074.3375.9374.54-1.31%63,599
Mar 6, 202677.1282.7276.0476.9475.53-0.97%58,153
Mar 5, 202678.4979.1077.5477.6976.26-2.07%50,024
Mar 4, 202679.7480.3278.4879.3377.87-1.15%78,728
Mar 3, 202682.5082.6779.6980.2678.78-3.10%41,759
Mar 2, 202681.4383.1580.0082.8281.300.25%73,979
Feb 27, 202680.7883.1480.5382.6181.091.99%57,396
Feb 26, 202681.9982.6980.7281.0079.51-1.68%69,945
Feb 25, 202683.0583.0580.7982.3880.87-0.96%40,114
Feb 24, 202682.9883.8382.4083.1881.650.02%68,496
Feb 23, 202683.0184.0781.9283.1681.630.22%69,201
Feb 20, 202683.7385.1582.7982.9881.46-0.68%116,470
Feb 19, 202679.9783.5779.9283.5582.023.58%125,466
Feb 18, 202679.4080.8078.5680.6679.181.10%76,628
Feb 17, 202680.2180.6677.8879.7878.32-0.42%64,785
Feb 13, 202679.3380.1478.7380.1278.651.39%51,452
Feb 12, 202679.0079.8477.7079.0277.570.04%48,772
Feb 11, 202678.3179.0077.5778.9977.540.65%50,475
Feb 10, 202678.2478.7577.6078.4877.040.31%56,689
Feb 9, 202678.5078.5077.4978.2476.80-0.47%45,913
Feb 6, 202679.5980.9678.1078.6177.17-0.95%68,653
Feb 5, 202680.1781.1479.2479.3677.90-0.38%78,382
Feb 4, 202679.0680.5079.0079.6678.201.39%70,103
Feb 3, 202679.6580.9576.5778.5777.13-1.64%92,122
Feb 2, 202680.7181.9378.2579.8878.41-1.26%91,770
Jan 30, 202676.3381.4975.4080.9079.417.07%152,659
Jan 29, 202674.1277.6174.1275.5674.171.92%106,777
Jan 28, 202674.5474.7073.5174.1472.78-0.36%40,985
Jan 27, 202674.2074.7773.5574.4173.040.12%34,778
Jan 26, 202673.7575.3573.3674.3272.960.80%33,316
Jan 23, 202674.3874.3972.9273.7372.38-0.99%56,929
Jan 22, 202675.1276.1674.4774.4773.10-1.25%40,020
Jan 21, 202675.1575.5974.0875.4174.030.35%45,873
Jan 20, 202672.8375.3172.7375.1573.772.26%34,764
Jan 16, 202674.1074.4073.0773.4972.14-1.33%66,809
Jan 15, 202673.7074.5673.5174.4873.110.77%37,407
Jan 14, 202672.0574.5972.0573.9172.552.44%42,682
Jan 13, 202671.9172.2971.7372.1570.830.74%23,179
Jan 12, 202670.8072.2370.4671.6270.311.09%35,951
Jan 9, 202669.9771.3469.8370.8569.550.97%36,536
Jan 8, 202669.1570.6669.1570.1768.881.02%44,504
Jan 7, 202669.7770.4768.8869.4668.18-0.52%39,356
Jan 6, 202669.8270.0568.8969.8268.54-39,606
Jan 5, 202669.5370.1569.0169.8268.540.07%54,563
Jan 2, 202670.4771.8369.7769.7768.49-1.18%75,187
Dec 31, 202571.2572.5670.4370.6069.30-1.08%49,351
Dec 30, 202571.2672.6870.8771.3770.060.15%39,760
Dec 29, 202571.7071.9671.1771.2669.95-0.67%27,873
Dec 26, 202572.5772.5771.1971.7470.42-0.72%28,839
Dec 24, 202575.1075.1071.3872.2670.930.51%22,177
Dec 23, 202573.2373.2371.8771.8970.57-2.19%29,786
Dec 22, 202573.7774.4572.5473.5072.15-0.68%44,931
Dec 19, 202575.8076.1573.5074.0072.64-2.79%180,491
Dec 18, 202576.6277.1675.7276.1274.72-0.65%63,095
Dec 17, 202576.0677.5075.5376.6275.210.55%38,585
Dec 16, 202577.1677.4275.9676.2074.80-1.05%45,054
Dec 15, 202575.6477.2175.1577.0175.602.64%66,490
Dec 12, 202574.6275.4573.9575.0373.650.64%68,909
Dec 11, 202574.4975.1273.9774.5573.180.70%63,568
Dec 10, 202573.5474.6973.3674.0372.671.69%88,202
Dec 9, 202571.6973.0671.4672.8071.461.69%42,286
Dec 8, 202571.8873.1571.0671.5970.28-0.68%75,891
Dec 5, 202571.8072.1671.4172.0870.760.21%34,054
Dec 4, 202572.6372.8471.8171.9370.61-0.81%59,571
Dec 3, 202571.8173.0271.6572.5271.191.00%55,198