John B. Sanfilippo & Son, Inc. JBSS
NASDAQ · United States · Consumer Non-Durables
$66.07-0.44 (-0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.07 | -0.66% | $66.54 | $66.97 | $65.88 | 22.10K |
| 2026-09-30 | $66.51 | -1.23% | $67.76 | $68.04 | $66.09 | 151.70K |
| 2026-09-29 | $67.34 | -0.34% | $67.07 | $67.65 | $66.69 | 117.00K |
| 2026-09-28 | $67.57 | +0.49% | $67.08 | $68.25 | $66.20 | 115.80K |
| 2026-09-25 | $67.24 | +0.28% | $67.12 | $67.50 | $66.52 | 114.40K |
| 2026-09-24 | $67.05 | -0.95% | $67.83 | $68.26 | $66.62 | 86.40K |
| 2026-09-23 | $67.69 | -0.06% | $68.15 | $68.15 | $66.48 | 112.50K |
| 2026-09-22 | $67.73 | +1.94% | $67.10 | $68.34 | $66.88 | 132.20K |
| 2026-09-21 | $66.44 | -1.29% | $67.00 | $67.84 | $66.38 | 92.60K |
| 2026-09-18 | $67.31 | -0.24% | $67.30 | $67.94 | $66.75 | 235.00K |
| 2026-09-17 | $67.47 | -1.58% | $68.74 | $69.40 | $67.42 | 208.60K |
| 2026-09-16 | $68.55 | +0.35% | $68.29 | $69.53 | $68.05 | 98.60K |
| 2026-09-15 | $68.31 | -1.47% | $69.31 | $69.31 | $67.84 | 99.80K |
| 2026-09-14 | $69.33 | -1.32% | $70.99 | $71.90 | $69.12 | 112.20K |
| 2026-09-11 | $70.26 | -0.82% | $71.22 | $72.43 | $69.77 | 89.90K |
| 2026-09-10 | $70.84 | +0.28% | $71.11 | $72.16 | $70.00 | 109.60K |
| 2026-09-09 | $70.64 | -0.28% | $70.20 | $71.76 | $69.83 | 132.90K |
| 2026-09-08 | $70.84 | -2.20% | $71.91 | $72.25 | $70.42 | 90.90K |
| 2026-09-04 | $72.43 | -1.02% | $73.55 | $73.55 | $71.97 | 102.80K |
| 2026-09-03 | $73.18 | -0.97% | $74.41 | $75.33 | $72.61 | 133.60K |
| 2026-09-02 | $73.90 | +0.03% | $74.25 | $74.86 | $73.37 | 116.50K |
| 2026-09-01 | $73.88 | +0.26% | $73.86 | $74.28 | $73.15 | 150.10K |
| 2026-08-31 | $73.69 | -1.30% | $74.19 | $74.50 | $73.06 | 114.00K |
| 2026-08-28 | $74.66 | +0.91% | $73.98 | $75.12 | $72.89 | 131.10K |
| 2026-08-27 | $73.99 | -2.34% | $74.34 | $74.34 | $72.17 | 228.30K |
| 2026-08-26 | $75.76 | +1.24% | $74.67 | $76.27 | $74.67 | 156.90K |
| 2026-08-25 | $74.83 | -0.87% | $75.95 | $75.95 | $74.34 | 195.70K |
| 2026-08-24 | $75.49 | +2.40% | $74.71 | $76.49 | $73.07 | 168.30K |
| 2026-08-21 | $73.72 | -2.69% | $75.92 | $76.69 | $72.57 | 288.50K |
| 2026-08-20 | $75.76 | -6.81% | $75.51 | $77.45 | $72.62 | 284.50K |
| 2026-08-19 | $81.30 | -2.60% | $83.96 | $85.09 | $80.60 | 138.80K |
| 2026-08-18 | $83.47 | -0.38% | $84.41 | $84.76 | $82.80 | 115.00K |
| 2026-08-17 | $83.79 | -3.41% | $84.17 | $84.17 | $82.81 | 113.80K |
| 2026-08-14 | $86.75 | +0.07% | $86.63 | $87.24 | $85.51 | 121.10K |
| 2026-08-13 | $86.69 | +2.47% | $85.25 | $86.95 | $85.16 | 208.60K |
| 2026-08-12 | $84.60 | +1.09% | $83.69 | $85.78 | $83.69 | 205.70K |
| 2026-08-11 | $83.69 | +1.36% | $82.57 | $84.18 | $82.18 | 195.80K |
| 2026-08-10 | $82.57 | -0.71% | $82.45 | $83.00 | $81.69 | 119.50K |
| 2026-08-07 | $83.16 | -0.37% | $83.50 | $84.35 | $82.47 | 155.90K |
| 2026-08-06 | $83.47 | -2.01% | $85.46 | $85.52 | $83.43 | 148.50K |
| 2026-08-05 | $85.18 | +1.03% | $85.12 | $85.85 | $83.60 | 102.40K |
| 2026-08-04 | $84.31 | -0.77% | $84.70 | $85.44 | $82.88 | 125.10K |
| 2026-08-03 | $84.96 | +2.66% | $83.45 | $85.40 | $83.45 | 152.60K |
| 2026-07-31 | $82.76 | +1.36% | $81.66 | $83.36 | $80.82 | 170.60K |
| 2026-07-30 | $81.65 | -3.21% | $84.00 | $84.00 | $81.26 | 82.40K |
| 2026-07-29 | $84.36 | -0.31% | $84.70 | $86.40 | $83.92 | 84.60K |
| 2026-07-28 | $84.62 | +1.17% | $85.02 | $87.16 | $84.27 | 113.70K |
| 2026-07-27 | $83.64 | +3.02% | $81.49 | $84.62 | $81.49 | 106.80K |
| 2026-07-24 | $81.19 | +1.03% | $80.52 | $82.65 | $80.52 | 86.00K |
| 2026-07-23 | $80.36 | +0.05% | $80.32 | $81.62 | $79.01 | 169.60K |
| 2026-07-22 | $80.32 | -0.05% | $80.66 | $82.17 | $80.19 | 110.40K |
| 2026-07-21 | $80.36 | +1.04% | $79.25 | $80.78 | $78.72 | 143.20K |
| 2026-07-20 | $79.53 | +0.08% | $79.61 | $81.75 | $78.98 | 126.10K |
| 2026-07-17 | $79.47 | -7.25% | $84.62 | $86.59 | $79.16 | 151.70K |
| 2026-07-16 | $85.68 | +2.91% | $84.60 | $86.57 | $84.06 | 103.60K |
| 2026-07-15 | $83.26 | -1.65% | $84.12 | $86.72 | $83.10 | 101.70K |
| 2026-07-14 | $84.66 | -2.20% | $86.25 | $87.00 | $83.35 | 110.90K |
| 2026-07-13 | $86.56 | -0.70% | $87.64 | $89.50 | $86.51 | 122.50K |
| 2026-07-10 | $87.17 | +0.70% | $86.61 | $88.90 | $85.96 | 138.90K |
| 2026-07-09 | $86.56 | -0.13% | $86.56 | $86.91 | $84.37 | 104.90K |
| 2026-07-08 | $86.67 | -1.86% | $88.32 | $88.32 | $86.58 | 85.40K |
| 2026-07-07 | $88.31 | -0.25% | $89.37 | $90.51 | $87.60 | 92.90K |
| 2026-07-06 | $88.53 | -2.28% | $90.60 | $92.08 | $87.94 | 89.10K |
| 2026-07-02 | $90.60 | +2.72% | $88.93 | $90.89 | $88.09 | 98.00K |
| 2026-07-01 | $88.20 | +2.57% | $86.59 | $88.31 | $86.52 | 125.80K |
| 2026-06-30 | $85.99 | -2.78% | $88.03 | $88.29 | $85.92 | 95.70K |
| 2026-06-29 | $88.45 | +1.58% | $86.56 | $88.66 | $85.93 | 87.80K |
| 2026-06-26 | $87.07 | +2.51% | $85.44 | $87.69 | $85.44 | 302.20K |
| 2026-06-25 | $84.94 | +0.78% | $84.15 | $85.89 | $84.04 | 107.10K |
| 2026-06-24 | $84.28 | +3.22% | $81.69 | $84.51 | $81.69 | 107.20K |
| 2026-06-23 | $81.65 | +3.51% | $79.16 | $81.99 | $79.14 | 100.70K |
| 2026-06-22 | $78.88 | +1.08% | $78.24 | $79.62 | $78.02 | 139.10K |
| 2026-06-18 | $78.04 | +0.50% | $78.45 | $78.95 | $77.61 | 238.40K |
| 2026-06-17 | $77.65 | -0.89% | $77.77 | $78.51 | $76.80 | 127.90K |
| 2026-06-16 | $78.35 | -0.41% | $78.86 | $79.75 | $77.83 | 85.50K |
| 2026-06-15 | $78.67 | -0.96% | $79.43 | $79.71 | $78.52 | 76.10K |
| 2026-06-12 | $79.43 | +2.44% | $77.74 | $79.49 | $77.44 | 100.60K |
| 2026-06-11 | $77.54 | -0.53% | $77.95 | $78.70 | $77.35 | 86.10K |
| 2026-06-10 | $77.95 | +1.42% | $77.53 | $78.19 | $77.42 | 78.70K |
| 2026-06-09 | $76.86 | +1.87% | $76.00 | $77.80 | $76.00 | 112.20K |
| 2026-06-08 | $75.45 | +0.05% | $75.41 | $76.21 | $74.24 | 139.20K |
| 2026-06-05 | $75.41 | -0.53% | $76.04 | $77.85 | $75.29 | 295.50K |
| 2026-06-04 | $75.81 | +2.05% | $75.03 | $76.45 | $75.03 | 137.70K |
| 2026-06-03 | $74.29 | +0.27% | $74.21 | $75.90 | $73.72 | 203.00K |
| 2026-06-02 | $74.09 | +0.32% | $73.75 | $75.80 | $73.12 | 196.20K |
| 2026-06-01 | $73.85 | -1.42% | $75.00 | $75.79 | $73.35 | 146.80K |
| 2026-05-29 | $74.91 | -1.20% | $75.58 | $75.97 | $74.70 | 122.10K |
| 2026-05-28 | $75.82 | -2.14% | $77.36 | $77.66 | $75.42 | 110.40K |
| 2026-05-27 | $77.48 | +2.38% | $75.88 | $77.60 | $75.88 | 119.50K |
| 2026-05-26 | $75.68 | -1.34% | $76.71 | $77.44 | $75.19 | 84.00K |