John B. Sanfilippo & Son, Inc. - Common Stock (JBSS)

Last Price70.60

Change-0.77 (-1.08%)

NASDAQ · Last Trade: Jan 1st, 12:43 PM EST

Historical Prices For John B. Sanfilippo & Son, Inc. - Common Stock (JBSS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	71.25	72.56	70.43	70.60	49,351	70.60
12/30/2025	71.26	72.67	70.87	71.37	39,760	71.37
12/29/2025	71.70	71.96	71.17	71.26	27,873	71.26
12/26/2025	72.57	72.57	71.19	71.74	28,839	71.74
12/24/2025	75.10	75.10	71.38	72.26	22,177	72.26
12/23/2025	73.23	73.23	71.87	71.89	29,786	71.89
12/22/2025	73.77	74.45	72.54	73.50	44,931	73.50
12/19/2025	75.80	76.15	73.50	74.00	180,491	74.00
12/18/2025	76.62	77.16	75.72	76.12	63,095	76.12
12/17/2025	76.06	77.50	75.53	76.62	38,580	76.62
12/16/2025	77.16	77.42	75.96	76.20	45,054	76.20
12/15/2025	75.64	77.21	75.15	77.01	66,490	77.01
12/12/2025	74.62	75.44	73.95	75.03	68,909	75.03
12/11/2025	74.49	75.12	73.97	74.55	63,568	74.55
12/10/2025	73.54	74.69	73.36	74.03	88,202	74.03
12/09/2025	71.69	73.06	71.46	72.80	42,272	72.80
12/08/2025	71.88	73.15	71.06	71.59	44,609	71.59
12/05/2025	71.80	72.16	71.41	72.08	34,054	72.08
12/04/2025	72.63	72.84	71.81	71.93	59,571	71.93
12/03/2025	71.81	73.02	71.65	72.52	55,198	72.52
12/02/2025	71.49	72.12	69.78	71.80	53,925	71.80
12/01/2025	70.98	71.24	69.67	71.22	66,123	71.22
11/28/2025	72.81	73.33	71.83	72.63	47,029	71.63
11/26/2025	72.05	73.75	71.91	72.54	115,695	71.54
11/25/2025	71.40	73.23	71.39	72.35	74,544	71.35
11/24/2025	70.36	71.14	69.63	70.82	63,264	69.84
11/21/2025	69.01	71.00	69.01	70.31	85,490	69.34
11/20/2025	69.44	69.44	68.35	68.90	50,833	67.95
11/19/2025	69.29	70.00	68.75	68.90	57,303	67.95
11/18/2025	67.72	69.07	67.32	69.07	50,376	68.12
11/17/2025	68.19	68.75	67.68	68.07	46,325	67.13
11/14/2025	67.98	68.76	67.12	68.51	51,643	67.57
11/13/2025	67.95	68.44	67.56	67.85	37,966	66.92
11/12/2025	67.23	68.10	66.62	67.69	56,881	66.76
11/11/2025	67.50	68.05	67.04	67.53	38,145	66.60
11/10/2025	68.14	68.14	66.71	67.45	55,114	66.52
11/07/2025	68.30	68.91	67.27	67.62	45,273	66.69
11/06/2025	69.44	69.58	67.91	68.02	42,676	67.08
11/05/2025	68.09	70.13	67.44	69.58	73,362	68.62
11/04/2025	64.12	68.19	64.12	67.98	103,484	67.04
11/03/2025	62.16	64.42	61.65	64.08	129,086	63.20
10/31/2025	67.71	67.71	62.71	62.78	152,553	61.92
10/30/2025	65.73	69.97	65.00	68.58	298,683	67.64
10/29/2025	60.23	61.49	59.07	59.50	119,408	58.68
10/28/2025	60.58	61.37	60.13	60.19	86,130	59.36
10/27/2025	60.80	61.00	60.00	60.74	71,942	59.90
10/24/2025	61.50	62.44	60.53	60.69	72,483	59.85
10/23/2025	61.84	61.84	60.97	61.31	58,600	60.47
10/22/2025	60.78	62.20	60.35	61.89	60,438	61.04
10/21/2025	61.15	61.39	60.60	60.60	40,771	59.77
10/20/2025	61.20	61.58	60.88	61.18	38,366	60.34
10/17/2025	61.45	61.93	61.00	61.16	59,052	60.32
10/16/2025	61.01	62.02	61.01	61.30	63,069	60.46
10/15/2025	61.45	62.01	60.66	60.92	59,605	60.08
10/14/2025	60.87	61.91	60.63	61.47	60,951	60.62
10/13/2025	62.05	62.55	61.11	61.17	65,767	60.33
10/10/2025	62.26	62.42	61.52	61.93	101,650	61.08
10/09/2025	62.42	62.47	61.66	61.97	65,961	61.12
10/08/2025	62.93	63.33	62.20	62.32	73,037	61.46
10/07/2025	63.15	63.47	62.69	62.70	58,784	61.84
10/06/2025	64.63	64.98	63.05	63.36	56,233	62.49
10/03/2025	64.49	65.70	64.49	64.63	68,044	63.74
10/02/2025	64.45	65.44	63.98	64.46	63,701	63.57
10/01/2025	63.88	65.20	63.88	64.71	90,429	63.82