John B. Sanfilippo & Son ... (JBSS)
72.51
0.11 (0.15%)
At close: Feb 20, 2025, 3:59 PM
72.38
-0.18%
After-hours: Feb 20, 2025, 04:00 PM EST
JBSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 72.14 | 72.75 | 71.99 | 72.40 | 0.35 | 0.49% | 64,072 |
| Feb 18, 2025 | 72.44 | 72.61 | 71.09 | 72.05 | -0.36 | -0.50% | 86,240 |
| Feb 14, 2025 | 72.38 | 74.27 | 71.72 | 72.41 | -0.12 | -0.17% | 88,131 |
| Feb 13, 2025 | 71.43 | 72.74 | 70.11 | 72.53 | 1.10 | 1.54% | 80,300 |
| Feb 12, 2025 | 71.40 | 72.62 | 71.26 | 71.43 | -0.82 | -1.13% | 101,342 |
| Feb 11, 2025 | 69.40 | 72.36 | 69.40 | 72.25 | 2.75 | 3.96% | 82,734 |
| Feb 10, 2025 | 68.90 | 69.64 | 68.56 | 69.50 | 0.56 | 0.81% | 70,934 |
| Feb 7, 2025 | 70.71 | 71.90 | 68.79 | 68.94 | -1.68 | -2.38% | 161,500 |
| Feb 6, 2025 | 71.08 | 71.69 | 70.18 | 70.62 | 0.09 | 0.13% | 90,400 |
| Feb 5, 2025 | 70.46 | 70.91 | 69.77 | 70.53 | 0.07 | 0.10% | 73,735 |
| Feb 4, 2025 | 69.70 | 71.68 | 69.59 | 70.46 | 0.25 | 0.36% | 100,042 |
| Feb 3, 2025 | 71.99 | 72.01 | 69.54 | 70.21 | -2.13 | -2.94% | 103,900 |
| Jan 31, 2025 | 77.38 | 77.57 | 71.77 | 72.34 | -5.07 | -6.55% | 180,900 |
| Jan 30, 2025 | 82.23 | 86.58 | 73.05 | 77.41 | -9.21 | -10.63% | 287,326 |
| Jan 29, 2025 | 86.75 | 87.44 | 86.41 | 86.62 | -0.84 | -0.96% | 73,000 |
| Jan 28, 2025 | 88.51 | 89.03 | 87.44 | 87.46 | -1.38 | -1.55% | 54,308 |
| Jan 27, 2025 | 88.74 | 90.26 | 88.53 | 88.84 | -0.34 | -0.38% | 103,129 |
| Jan 24, 2025 | 88.75 | 89.74 | 88.43 | 89.18 | 0.18 | 0.20% | 64,825 |
| Jan 23, 2025 | 87.84 | 89.36 | 87.05 | 89.00 | 1.12 | 1.27% | 89,200 |
| Jan 22, 2025 | 89.15 | 89.45 | 87.57 | 87.88 | -1.77 | -1.97% | 73,224 |
| Jan 21, 2025 | 89.48 | 90.71 | 87.91 | 89.65 | 0.22 | 0.25% | 72,400 |
| Jan 17, 2025 | 90.89 | 91.26 | 89.04 | 89.43 | -0.59 | -0.66% | 58,500 |
| Jan 16, 2025 | 88.65 | 90.12 | 87.58 | 90.02 | 1.51 | 1.71% | 71,800 |
| Jan 15, 2025 | 89.25 | 90.00 | 87.10 | 88.51 | 0.51 | 0.58% | 60,410 |
| Jan 14, 2025 | 88.03 | 89.28 | 87.29 | 88.00 | 0.18 | 0.20% | 57,000 |
| Jan 13, 2025 | 85.30 | 88.47 | 85.30 | 87.82 | 2.11 | 2.46% | 83,544 |
| Jan 10, 2025 | 86.39 | 86.94 | 84.53 | 85.71 | -1.33 | -1.53% | 81,306 |
| Jan 8, 2025 | 85.56 | 87.27 | 84.75 | 87.04 | 1.30 | 1.52% | 93,500 |
| Jan 7, 2025 | 85.77 | 86.32 | 84.72 | 85.74 | -0.05 | -0.06% | 149,600 |
| Jan 6, 2025 | 88.76 | 88.92 | 85.47 | 85.79 | -3.10 | -3.49% | 94,012 |
| Jan 3, 2025 | 87.23 | 89.06 | 86.56 | 88.89 | 1.63 | 1.87% | 84,300 |
| Jan 2, 2025 | 87.52 | 88.84 | 86.18 | 87.26 | 0.15 | 0.17% | 91,500 |
| Dec 31, 2024 | 86.11 | 87.61 | 85.38 | 87.11 | 1.26 | 1.47% | 86,237 |
| Dec 30, 2024 | 86.00 | 86.17 | 84.47 | 85.85 | -0.18 | -0.21% | 100,189 |
| Dec 27, 2024 | 85.45 | 86.49 | 84.80 | 86.03 | 0.49 | 0.57% | 106,929 |
| Dec 26, 2024 | 83.73 | 85.67 | 83.65 | 85.54 | 1.77 | 2.11% | 102,912 |
| Dec 24, 2024 | 84.50 | 85.03 | 83.62 | 83.77 | -1.03 | -1.21% | 190,000 |
| Dec 23, 2024 | 85.24 | 85.42 | 84.02 | 84.80 | -0.68 | -0.80% | 225,441 |
| Dec 20, 2024 | 85.02 | 86.60 | 84.57 | 85.48 | -0.52 | -0.60% | 290,447 |
| Dec 19, 2024 | 87.20 | 88.57 | 85.78 | 86.00 | -0.69 | -0.80% | 76,900 |
| Dec 18, 2024 | 88.91 | 89.37 | 86.57 | 86.69 | -2.48 | -2.78% | 56,100 |
| Dec 17, 2024 | 89.62 | 91.18 | 88.54 | 89.17 | -1.11 | -1.23% | 103,700 |
| Dec 16, 2024 | 90.43 | 91.98 | 89.50 | 90.28 | -0.05 | -0.06% | 230,824 |
| Dec 13, 2024 | 89.57 | 90.47 | 88.62 | 90.33 | 0.76 | 0.85% | 80,148 |
| Dec 12, 2024 | 90.50 | 90.57 | 88.97 | 89.57 | -0.59 | -0.65% | 126,500 |
| Dec 11, 2024 | 91.32 | 91.32 | 89.50 | 90.16 | -0.42 | -0.46% | 128,700 |
| Dec 10, 2024 | 88.24 | 91.60 | 87.65 | 90.58 | 2.65 | 3.01% | 142,643 |
| Dec 9, 2024 | 86.60 | 88.59 | 86.12 | 87.93 | 1.63 | 1.89% | 72,300 |
| Dec 6, 2024 | 87.67 | 87.67 | 85.58 | 86.30 | -0.96 | -1.10% | 43,512 |
| Dec 5, 2024 | 87.45 | 88.15 | 86.75 | 87.26 | -0.28 | -0.32% | 37,900 |