John B. Sanfilippo & Son ... (JBSS)
NASDAQ: JBSS
· Real-Time Price · USD
64.30
0.68 (1.07%)
At close: Sep 05, 2025, 3:59 PM
64.30
0.00%
After-hours: Sep 05, 2025, 04:20 PM EDT
JBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.60 | 65.07 | 63.60 | 64.30 | 64.30 | 1.07% | 53,816 |
| 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 |
| Aug 28, 2025 | 65.64 | 65.84 | 63.60 | 64.59 | 64.59 | -1.60% | 73,200 |
| Aug 27, 2025 | 64.00 | 65.90 | 64.00 | 65.64 | 65.64 | 2.04% | 84,439 |
| Aug 26, 2025 | 65.91 | 66.02 | 64.31 | 64.33 | 64.33 | -2.60% | 84,840 |
| Aug 25, 2025 | 67.00 | 67.01 | 65.85 | 66.05 | 66.05 | -1.62% | 69,100 |
| Aug 22, 2025 | 64.12 | 67.41 | 63.81 | 67.14 | 67.14 | 5.04% | 116,737 |
| Aug 21, 2025 | 60.76 | 64.44 | 60.76 | 63.92 | 63.92 | 1.91% | 91,200 |
| Aug 20, 2025 | 63.50 | 63.97 | 62.00 | 62.72 | 62.72 | -0.84% | 106,324 |
| Aug 19, 2025 | 61.71 | 63.34 | 61.54 | 63.25 | 63.25 | -0.36% | 109,642 |
| Aug 18, 2025 | 62.61 | 63.59 | 62.05 | 63.48 | 61.98 | 1.58% | 94,000 |
| Aug 15, 2025 | 62.89 | 62.89 | 61.52 | 62.49 | 61.01 | -0.30% | 105,600 |
| Aug 14, 2025 | 63.26 | 64.00 | 62.18 | 62.68 | 61.20 | -1.68% | 101,333 |
| Aug 13, 2025 | 63.37 | 64.55 | 63.06 | 63.75 | 62.24 | 0.44% | 116,900 |
| Aug 12, 2025 | 62.35 | 64.05 | 62.10 | 63.47 | 61.97 | 1.98% | 133,800 |
| Aug 11, 2025 | 62.88 | 63.40 | 61.95 | 62.24 | 60.77 | -1.07% | 78,825 |
| Aug 8, 2025 | 63.44 | 64.28 | 62.20 | 62.91 | 61.42 | -0.66% | 86,300 |