NASDAQ : JBSS
John B. Sanfilippo & Son, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 56.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 660.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
John B. Sanfilippo & Son, Inc. (JBSS) closed at 53.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.74 | 55.07 | 50.73 | 53.87 | 315,278 | -0.06% |
| 2026-10-30 | 57.84 | 58.88 | 53.64 | 53.9 | 317,948 | -4.55% |
| 2026-10-29 | 62.84 | 63.12 | 55.825 | 56.47 | 266,887 | -14.88% |
| 2026-10-28 | 66.72 | 67.03 | 66.05 | 66.34 | 97,975 | -1.15% |
| 2026-10-27 | 67.07 | 67.34 | 66.09 | 67.11 | 113,821 | -0.39% |
| 2026-10-26 | 67.48 | 67.48 | 66.6 | 67.37 | 109,782 | +0.46% |
| 2026-10-23 | 67.51 | 68.15 | 66.37 | 67.06 | 108,348 | -1.77% |
| 2026-10-22 | 65.89 | 68.4 | 65.58 | 68.27 | 115,260 | +3.90% |
| 2026-10-21 | 65.5 | 65.73 | 64.559 | 65.71 | 120,002 | -0.03% |
| 2026-10-20 | 65.95 | 66.94 | 65.49 | 65.73 | 115,095 | +0.00% |
| 2026-10-19 | 66.35 | 66.698 | 65.65 | 65.73 | 109,232 | -1.54% |
| 2026-10-16 | 66.22 | 67.336 | 65.91 | 66.76 | 131,948 | +0.98% |
| 2026-10-15 | 67.4 | 68.59 | 65.76 | 66.11 | 113,764 | -0.94% |
| 2026-10-14 | 66.69 | 67.38 | 66.345 | 66.74 | 142,047 | +0.35% |
| 2026-10-13 | 68.06 | 68.835 | 66.39 | 66.51 | 181,606 | -1.26% |
| 2026-10-12 | 67.48 | 69.273 | 66.485 | 67.36 | 184,062 | +0.54% |
| 2026-10-09 | 67.98 | 68.426 | 66.8 | 67 | 132,512 | -2.03% |
| 2026-10-08 | 68.11 | 68.69 | 67.945 | 68.39 | 88,099 | +0.65% |
| 2026-10-07 | 67.67 | 68.07 | 66.252 | 67.95 | 119,904 | +0.28% |
| 2026-10-06 | 68.53 | 68.85 | 67.445 | 67.76 | 117,439 | -0.40% |
| 2026-10-05 | 68.82 | 69.165 | 67.55 | 68.03 | 141,114 | -0.72% |
| 2026-10-02 | 67.25 | 68.62 | 66.8 | 68.52 | 133,553 | +2.85% |
| 2026-10-01 | 66.54 | 67.14 | 65.75 | 66.62 | 125,026 | +0.17% |
| 2026-09-30 | 67.76 | 68.04 | 66.09 | 66.51 | 151,725 | -1.23% |
| 2026-09-29 | 67.07 | 67.65 | 66.69 | 67.34 | 116,978 | -0.34% |
| 2026-09-28 | 67.08 | 68.25 | 66.199 | 67.57 | 116,891 | +0.49% |
| 2026-09-25 | 67.12 | 67.5 | 66.52 | 67.24 | 114,384 | +0.28% |
| 2026-09-24 | 67.83 | 68.264 | 66.62 | 67.05 | 88,022 | -0.95% |
| 2026-09-23 | 68.15 | 68.15 | 66.48 | 67.69 | 116,577 | -0.06% |
| 2026-09-22 | 67.1 | 68.34 | 66.88 | 67.73 | 132,231 | +1.94% |
| 2026-09-21 | 67 | 67.84 | 66.38 | 66.44 | 92,608 | -1.29% |
| 2026-09-18 | 67.3 | 67.94 | 66.75 | 67.31 | 235,000 | -0.24% |
| 2026-09-17 | 68.74 | 69.395 | 67.42 | 67.47 | 208,590 | -1.58% |
| 2026-09-16 | 68.29 | 69.53 | 68.05 | 68.55 | 98,633 | +0.35% |
| 2026-09-15 | 69.31 | 69.31 | 67.838 | 68.31 | 99,759 | -1.47% |
| 2026-09-14 | 70.99 | 71.895 | 69.12 | 69.33 | 114,940 | -1.32% |
| 2026-09-11 | 71.22 | 72.43 | 69.77 | 70.26 | 89,892 | -0.82% |
| 2026-09-10 | 71.11 | 72.16 | 70.001 | 70.84 | 109,633 | +0.28% |
| 2026-09-09 | 70.2 | 71.76 | 69.83 | 70.64 | 132,883 | -0.28% |
| 2026-09-08 | 71.91 | 72.25 | 70.415 | 70.84 | 90,865 | -2.20% |
| 2026-09-04 | 73.55 | 73.55 | 71.97 | 72.43 | 102,845 | -1.02% |
| 2026-09-03 | 74.41 | 75.325 | 72.61 | 73.18 | 133,623 | -0.97% |
| 2026-09-02 | 74.25 | 74.86 | 73.37 | 73.9 | 116,457 | +0.03% |
| 2026-09-01 | 73.86 | 74.275 | 73.145 | 73.88 | 150,134 | +0.26% |
| 2026-08-31 | 74.19 | 74.5 | 73.06 | 73.69 | 113,977 | -1.30% |
| 2026-08-28 | 73.98 | 75.12 | 72.89 | 74.66 | 131,057 | +0.91% |
| 2026-08-27 | 74.34 | 74.34 | 72.17 | 73.99 | 228,298 | -2.34% |
| 2026-08-26 | 74.67 | 76.265 | 74.67 | 75.76 | 156,886 | +1.24% |
| 2026-08-25 | 75.95 | 75.95 | 74.34 | 74.83 | 195,651 | -0.87% |
| 2026-08-24 | 74.71 | 76.49 | 73.07 | 75.49 | 168,286 | +2.40% |
| 2026-08-21 | 75.92 | 76.69 | 72.565 | 73.72 | 288,485 | -2.69% |
| 2026-08-20 | 75.505 | 77.448 | 72.62 | 75.76 | 284,541 | -6.81% |
| 2026-08-19 | 83.96 | 85.09 | 80.6 | 81.3 | 139,139 | -2.60% |
| 2026-08-18 | 84.41 | 84.76 | 82.8 | 83.47 | 114,973 | -0.38% |
| 2026-08-17 | 84.17 | 84.17 | 82.81 | 83.79 | 113,756 | -1.13% |
| 2026-08-14 | 86.63 | 87.24 | 85.51 | 86.75 | 121,133 | +0.07% |
| 2026-08-13 | 85.25 | 86.95 | 85.155 | 86.69 | 208,613 | +2.47% |
| 2026-08-12 | 83.69 | 85.78 | 83.69 | 84.6 | 205,666 | +1.09% |
| 2026-08-11 | 82.57 | 84.184 | 82.18 | 83.69 | 195,815 | +1.36% |
| 2026-08-10 | 82.45 | 83 | 81.69 | 82.57 | 119,542 | -0.71% |
| 2026-08-07 | 83.5 | 84.35 | 82.47 | 83.16 | 155,874 | -0.37% |
| 2026-08-06 | 85.46 | 85.52 | 83.43 | 83.47 | 148,514 | -2.01% |
| 2026-08-05 | 85.12 | 85.85 | 83.6 | 85.18 | 102,369 | +1.03% |
| 2026-08-04 | 84.7 | 85.443 | 82.884 | 84.31 | 125,128 | -0.77% |
| 2026-08-03 | 83.45 | 85.4 | 83.45 | 84.96 | 152,565 | +2.66% |
| 2026-07-31 | 81.66 | 83.36 | 80.82 | 82.76 | 170,582 | +1.36% |
| 2026-07-30 | 84 | 84 | 81.26 | 81.65 | 82,422 | -3.21% |
| 2026-07-29 | 84.7 | 86.4 | 83.924 | 84.36 | 84,574 | -0.31% |
| 2026-07-28 | 85.02 | 87.16 | 84.27 | 84.62 | 113,720 | +1.17% |
| 2026-07-27 | 81.49 | 84.62 | 81.49 | 83.64 | 106,798 | +3.02% |
| 2026-07-24 | 80.52 | 82.65 | 80.52 | 81.19 | 85,976 | +1.03% |
| 2026-07-23 | 80.32 | 81.62 | 79.01 | 80.36 | 169,649 | +0.05% |
| 2026-07-22 | 80.66 | 82.165 | 80.19 | 80.32 | 110,353 | -0.05% |
| 2026-07-21 | 79.25 | 80.78 | 78.72 | 80.36 | 143,249 | +1.04% |
| 2026-07-20 | 79.61 | 81.75 | 78.98 | 79.53 | 126,139 | +0.08% |
| 2026-07-17 | 84.62 | 86.59 | 79.16 | 79.47 | 151,773 | -7.25% |
| 2026-07-16 | 84.6 | 86.57 | 84.06 | 85.68 | 103,646 | +2.91% |
| 2026-07-15 | 84.12 | 86.72 | 83.1 | 83.26 | 101,701 | -1.65% |
| 2026-07-14 | 86.25 | 87 | 83.35 | 84.66 | 110,923 | -2.20% |
| 2026-07-13 | 87.64 | 89.495 | 86.51 | 86.56 | 122,520 | -0.70% |
| 2026-07-10 | 86.61 | 88.898 | 85.96 | 87.17 | 138,885 | +0.70% |
| 2026-07-09 | 86.56 | 86.91 | 84.365 | 86.56 | 104,926 | -0.13% |
| 2026-07-08 | 88.32 | 88.32 | 86.58 | 86.67 | 85,426 | -1.86% |
| 2026-07-07 | 89.37 | 90.51 | 87.6 | 88.31 | 92,891 | -0.25% |
| 2026-07-06 | 90.6 | 92.08 | 87.94 | 88.53 | 89,156 | -2.28% |
| 2026-07-02 | 88.93 | 90.885 | 88.085 | 90.6 | 98,044 | +2.72% |
| 2026-07-01 | 86.59 | 88.31 | 86.52 | 88.2 | 125,766 | +2.57% |
| 2026-06-30 | 88.03 | 88.29 | 85.92 | 85.99 | 95,692 | -2.78% |
| 2026-06-29 | 86.56 | 88.66 | 85.928 | 88.45 | 87,778 | +1.58% |
| 2026-06-26 | 85.44 | 87.694 | 85.44 | 87.07 | 302,200 | +2.51% |
| 2026-06-25 | 84.15 | 85.89 | 84.04 | 84.94 | 107,126 | +0.78% |
| 2026-06-24 | 81.69 | 84.51 | 81.69 | 84.28 | 107,192 | +3.22% |
| 2026-06-23 | 79.16 | 81.99 | 79.14 | 81.65 | 100,669 | +3.51% |
| 2026-06-22 | 78.24 | 79.62 | 78.02 | 78.88 | 139,132 | +1.08% |
| 2026-06-18 | 78.45 | 78.95 | 77.61 | 78.04 | 238,399 | +0.50% |
| 2026-06-17 | 77.77 | 78.505 | 76.8 | 77.65 | 127,939 | -0.89% |
| 2026-06-16 | 78.86 | 79.75 | 77.833 | 78.35 | 85,480 | -0.41% |
| 2026-06-15 | 79.43 | 79.71 | 78.515 | 78.67 | 76,054 | -0.96% |
| 2026-06-12 | 77.74 | 79.485 | 77.44 | 79.43 | 100,618 | +2.44% |
| 2026-06-11 | 77.95 | 78.7 | 77.35 | 77.54 | 86,125 | -0.53% |
| 2026-06-10 | 77.53 | 78.185 | 77.42 | 77.95 | 78,683 | +1.42% |
| 2026-06-09 | 76 | 77.8 | 76 | 76.86 | 112,154 | +1.87% |
| 2026-06-08 | 75.41 | 76.21 | 74.24 | 75.45 | 139,160 | +0.05% |
| 2026-06-05 | 76.04 | 77.847 | 75.29 | 75.41 | 295,539 | -0.53% |
| 2026-06-04 | 75.03 | 76.45 | 75.03 | 75.81 | 137,809 | +2.05% |
| 2026-06-03 | 74.21 | 75.9 | 73.72 | 74.29 | 203,422 | +0.27% |
| 2026-06-02 | 73.75 | 75.795 | 73.12 | 74.09 | 196,168 | +0.32% |
| 2026-06-01 | 75 | 75.785 | 73.35 | 73.85 | 146,795 | -1.42% |
| 2026-05-29 | 75.58 | 75.965 | 74.7 | 74.91 | 122,078 | -1.20% |
| 2026-05-28 | 77.36 | 77.66 | 75.42 | 75.82 | 110,397 | -2.14% |
| 2026-05-27 | 75.88 | 77.595 | 75.88 | 77.48 | 119,535 | +2.38% |
| 2026-05-26 | 76.71 | 77.44 | 75.19 | 75.68 | 83,987 | -1.34% |
| 2026-05-22 | 76.17 | 76.935 | 75.655 | 76.71 | 70,020 | +0.71% |
| 2026-05-21 | 74.82 | 76.5 | 74.11 | 76.17 | 76,956 | +0.94% |
| 2026-05-20 | 75.22 | 75.89 | 74.5 | 75.46 | 114,705 | +0.08% |
| 2026-05-19 | 75.57 | 77.24 | 75.15 | 75.4 | 104,240 | -0.21% |
| 2026-05-18 | 75.29 | 77.15 | 75.04 | 75.56 | 117,553 | +0.87% |
| 2026-05-15 | 74.87 | 75.335 | 73.9 | 74.91 | 112,224 | +0.21% |
| 2026-05-14 | 75.71 | 76.54 | 74.22 | 74.75 | 96,954 | -1.23% |
| 2026-05-13 | 76.41 | 76.615 | 74.89 | 75.68 | 107,973 | -0.96% |