John B. Sanfilippo & Son ... (JBSS)
NASDAQ: JBSS
· Real-Time Price · USD
63.30
0.33 (0.52%)
At close: Sep 26, 2025, 3:59 PM
63.30
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
JBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.88 | 63.83 | 62.87 | 63.30 | 63.30 | 0.52% | 51,166 |
| Sep 25, 2025 | 63.52 | 63.83 | 62.48 | 62.97 | 62.97 | -0.74% | 44,100 |
| Sep 24, 2025 | 63.49 | 63.72 | 63.08 | 63.44 | 63.44 | 0.06% | 45,828 |
| Sep 23, 2025 | 64.60 | 64.93 | 63.27 | 63.40 | 63.40 | -1.32% | 62,005 |
| Sep 22, 2025 | 63.18 | 64.52 | 62.61 | 64.25 | 64.25 | 1.60% | 58,000 |
| Sep 19, 2025 | 64.55 | 64.55 | 62.87 | 63.24 | 63.24 | -2.07% | 120,300 |
| Sep 18, 2025 | 64.30 | 64.81 | 63.59 | 64.58 | 64.58 | 0.56% | 64,300 |
| Sep 17, 2025 | 64.96 | 65.85 | 64.11 | 64.22 | 64.22 | -0.90% | 82,347 |
| Sep 16, 2025 | 63.31 | 64.86 | 62.78 | 64.80 | 64.80 | 2.35% | 59,404 |
| Sep 15, 2025 | 63.55 | 64.01 | 62.60 | 63.31 | 63.31 | -0.05% | 80,420 |
| Sep 12, 2025 | 63.80 | 63.88 | 63.00 | 63.34 | 63.34 | -0.95% | 53,600 |
| Sep 11, 2025 | 62.21 | 64.06 | 62.21 | 63.95 | 63.95 | 2.80% | 55,905 |
| Sep 10, 2025 | 63.06 | 63.48 | 61.68 | 62.21 | 62.21 | -1.54% | 79,800 |
| Sep 9, 2025 | 63.94 | 64.16 | 62.89 | 63.18 | 63.18 | -0.99% | 49,000 |
| Sep 8, 2025 | 64.15 | 65.24 | 63.20 | 63.81 | 63.81 | -0.76% | 66,500 |
| Sep 5, 2025 | 63.60 | 65.07 | 63.60 | 64.30 | 64.30 | 1.07% | 59,809 |
| Sep 4, 2025 | 64.48 | 64.72 | 63.41 | 63.62 | 63.62 | -0.80% | 47,314 |
| Sep 3, 2025 | 63.91 | 64.24 | 63.50 | 64.13 | 64.13 | -0.09% | 44,800 |
| Sep 2, 2025 | 64.75 | 65.22 | 63.39 | 64.19 | 64.19 | -1.09% | 76,800 |
| Aug 29, 2025 | 64.59 | 65.15 | 64.52 | 64.90 | 64.90 | 0.48% | 73,308 |