John B. Sanfilippo & Son ... (JBSS)
NASDAQ: JBSS
· Real-Time Price · USD
62.60
-1.15 (-1.80%)
At close: Aug 14, 2025, 3:59 PM
62.68
0.13%
Pre-market: Aug 15, 2025, 08:45 AM EDT
JBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.26 | 64.00 | 62.18 | 62.68 | 62.68 | -1.68% | 101,246 |
| Aug 13, 2025 | 63.37 | 64.55 | 63.06 | 63.75 | 63.75 | 0.44% | 116,900 |
| Aug 12, 2025 | 62.35 | 64.05 | 62.10 | 63.47 | 63.47 | 1.98% | 133,800 |
| Aug 11, 2025 | 62.88 | 63.40 | 61.95 | 62.24 | 62.24 | -1.07% | 78,825 |
| Aug 8, 2025 | 63.44 | 64.28 | 62.20 | 62.91 | 62.91 | -0.66% | 86,300 |
| Aug 7, 2025 | 63.05 | 63.89 | 62.32 | 63.33 | 63.33 | 0.92% | 67,900 |
| Aug 6, 2025 | 63.39 | 64.09 | 62.43 | 62.75 | 62.75 | -1.10% | 46,800 |
| Aug 5, 2025 | 63.70 | 63.91 | 63.06 | 63.45 | 63.45 | -0.60% | 64,900 |
| Aug 4, 2025 | 63.53 | 64.06 | 62.98 | 63.83 | 63.83 | 0.65% | 63,900 |
| Aug 1, 2025 | 63.29 | 63.71 | 62.10 | 63.42 | 63.42 | 0.17% | 72,600 |
| Jul 31, 2025 | 64.33 | 66.28 | 62.59 | 63.31 | 63.31 | -2.51% | 93,800 |
| Jul 30, 2025 | 66.88 | 67.18 | 64.94 | 64.94 | 64.94 | -2.70% | 55,426 |
| Jul 29, 2025 | 66.66 | 67.47 | 66.17 | 66.74 | 66.74 | 0.12% | 57,139 |
| Jul 28, 2025 | 67.90 | 67.90 | 66.03 | 66.66 | 66.66 | -2.07% | 66,500 |
| Jul 25, 2025 | 68.98 | 68.98 | 67.60 | 68.07 | 68.07 | -0.86% | 43,419 |
| Jul 24, 2025 | 69.25 | 69.25 | 68.21 | 68.66 | 68.66 | -0.87% | 54,100 |
| Jul 23, 2025 | 69.06 | 69.36 | 68.60 | 69.26 | 69.26 | 1.18% | 56,500 |
| Jul 22, 2025 | 66.47 | 68.66 | 66.47 | 68.45 | 68.45 | 2.99% | 71,900 |
| Jul 21, 2025 | 66.68 | 67.09 | 66.08 | 66.46 | 66.46 | 0.32% | 51,800 |
| Jul 18, 2025 | 67.96 | 67.96 | 66.05 | 66.25 | 66.25 | -2.19% | 62,602 |