Skip to main content
John B. Sanfilippo & Son, Inc. (JBSS)
NASDAQ: JBSS · Real-Time Price · USD
87.07
+2.13 (2.51%)
At close: Jun 26, 2026, 4:00 PM EDT
87.07
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

John B. Sanfilippo & Son Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202685.4487.6985.4487.0787.072.51%302,200
Jun 25, 202684.1585.8984.0484.9484.940.78%107,126
Jun 24, 202681.6984.5181.6984.2884.283.22%107,192
Jun 23, 202679.1681.9979.1481.6581.653.51%100,669
Jun 22, 202678.2479.6278.0278.8878.881.08%139,132
Jun 18, 202678.4578.9577.6178.0478.040.50%238,399
Jun 17, 202677.7778.5176.8077.6577.65-0.89%127,939
Jun 16, 202678.8679.7577.8378.3578.35-0.41%85,480
Jun 15, 202679.4379.7178.5278.6778.67-0.96%76,054
Jun 12, 202677.7479.4977.4479.4379.432.44%100,618
Jun 11, 202677.9578.7077.3577.5477.54-0.53%86,125
Jun 10, 202677.5378.1977.4277.9577.951.42%78,683
Jun 9, 202676.0077.8076.0076.8676.861.87%112,154
Jun 8, 202675.4176.2174.2475.4575.450.05%139,160
Jun 5, 202676.0477.8575.2975.4175.41-0.53%295,539
Jun 4, 202675.0376.4575.0375.8175.812.05%137,809
Jun 3, 202674.2175.9073.7274.2974.290.27%203,422
Jun 2, 202673.7575.8073.1274.0974.090.32%196,168
Jun 1, 202675.0075.7973.3573.8573.85-1.42%146,795
May 29, 202675.5875.9774.7074.9174.91-1.20%122,078
May 28, 202677.3677.6675.4275.8275.82-2.14%110,397
May 27, 202675.8877.6075.8877.4877.482.38%119,535
May 26, 202676.7177.4475.1975.6875.68-1.34%83,987
May 22, 202676.1776.9475.6676.7176.710.71%70,020
May 21, 202674.8276.5074.1176.1776.170.94%76,956
May 20, 202675.2275.8974.5075.4675.460.08%114,705
May 19, 202675.5777.2475.1575.4075.40-0.21%104,240
May 18, 202675.2977.1575.0475.5675.560.87%117,553
May 15, 202674.8775.3473.9074.9174.910.21%112,224
May 14, 202675.7176.5474.2274.7574.75-1.23%96,954
May 13, 202676.4176.6274.8975.6875.68-0.96%107,973
May 12, 202675.3477.5975.0976.4176.411.26%123,196
May 11, 202677.9779.7374.9075.4675.46-3.19%82,539
May 8, 202678.5878.8676.6577.9577.95-0.19%126,648
May 7, 202679.2081.1877.7478.1078.10-1.93%98,058
May 6, 202680.3381.1978.6979.6479.64-0.86%111,826
May 5, 202679.6281.0578.4980.3380.331.63%71,933
May 4, 202678.9080.1577.8979.0479.04-0.77%142,170
May 1, 202681.8084.8979.5479.6579.65-2.62%303,947
Apr 30, 202677.6082.6277.4281.7981.796.73%145,631
Apr 29, 202676.6977.4074.9276.6376.63-0.34%135,710
Apr 28, 202679.0380.2076.0176.8976.89-2.00%82,807
Apr 27, 202680.4881.0878.3478.4678.46-2.18%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