John B. Sanfilippo & Son, Inc. - JBSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	64.12	67.14	67.14	67.41	63.81	116,737
August 21, 2025	60.76	63.92	63.92	64.44	60.76	91,200
August 20, 2025	63.5	62.72	62.72	63.97	62	106,324
August 19, 2025	61.71	63.25	63.25	63.34	61.54	109,642
August 18, 2025	62.61	63.48	63.48	63.59	62.05	94,000
August 15, 2025	62.89	62.49	62.49	62.89	61.52	105,600
August 14, 2025	63.26	62.68	62.68	64	62.18	101,333
August 13, 2025	63.37	63.75	63.75	64.55	63.06	116,900
August 12, 2025	62.35	63.47	63.47	64.05	62.1	133,800
August 11, 2025	62.88	62.24	62.24	63.4	61.95	78,825
August 08, 2025	63.44	62.91	62.91	64.28	62.2	86,300
August 07, 2025	63.05	63.33	63.33	63.89	62.32	67,900
August 06, 2025	63.39	62.75	62.75	64.09	62.43	46,800
August 05, 2025	63.7	63.45	63.45	63.91	63.06	64,900
August 04, 2025	63.53	63.83	63.83	64.06	62.98	63,900
August 01, 2025	63.29	63.42	63.42	63.71	62.1	70,949
July 31, 2025	64.33	63.31	63.31	66.28	62.59	93,800
July 30, 2025	66.88	64.94	64.94	67.18	64.94	55,426
July 29, 2025	66.66	66.74	66.74	67.47	66.17	57,139
July 28, 2025	67.9	66.66	66.66	67.9	66.03	66,500
July 25, 2025	68.98	68.07	68.07	68.98	67.6	43,419
July 24, 2025	69.25	68.66	68.66	69.25	68.21	54,100
July 23, 2025	69.06	69.26	69.26	69.36	68.6	56,500
July 22, 2025	66.47	68.45	68.45	68.66	66.47	71,900
July 21, 2025	66.68	66.46	66.46	67.09	66.08	51,800
July 18, 2025	67.96	66.25	66.25	67.96	66.05	62,602
July 17, 2025	66.4	67.73	67.73	68.35	66.2	89,403
July 16, 2025	65.4	66.18	66.18	66.58	65.12	119,400
July 15, 2025	66.97	64.38	64.38	67.2	64.23	91,837
July 14, 2025	67.26	66.9	66.9	67.89	66.09	91,139
July 11, 2025	66.99	67.38	67.38	67.56	66.15	98,300
July 10, 2025	66.64	67.18	67.18	68.06	66.6	73,800
July 09, 2025	66.35	66.99	66.99	66.99	65.09	65,818
July 08, 2025	65.61	66.36	66.36	66.65	65.08	77,620
July 07, 2025	65.51	65.37	65.37	67.05	64.92	72,428
July 03, 2025	66.48	66.11	66.11	66.93	65.55	27,300
July 02, 2025	66.28	66.38	66.38	66.7	65.57	66,228
July 01, 2025	62.91	66.28	66.28	66.96	62.91	65,800
June 30, 2025	63.72	63.24	63.24	65.03	62.41	86,700
June 27, 2025	63.23	63.42	63.42	64.04	61.38	459,500
June 26, 2025	63.36	62.97	62.97	64.33	62.53	67,434
June 25, 2025	65.29	63.33	63.33	65.29	63.19	90,933
June 24, 2025	64.76	65.46	65.46	65.77	64.19	94,500
June 23, 2025	62.96	64.47	64.47	64.5	62.88	56,000
June 20, 2025	63.46	63.18	63.18	63.46	62.6	102,245
June 18, 2025	62.26	62.7	62.7	63.46	62.26	45,700
June 17, 2025	62.22	62.22	62.22	63.23	62.07	51,200
June 16, 2025	62.87	62.43	62.43	63.36	62.16	51,800
June 13, 2025	63.32	62.39	62.39	63.67	62.39	53,423
June 12, 2025	63.8	63.57	63.57	63.8	62.9	51,042
June 11, 2025	65.11	63.93	63.93	65.25	63.09	154,307
June 10, 2025	64.25	64.85	64.85	65.73	64.19	90,600
June 09, 2025	62.15	63.99	63.99	64.22	62.13	79,700
June 06, 2025	61.63	62.17	62.17	62.18	61.29	33,946
June 05, 2025	61.69	61.07	61.07	62.13	60.7	51,529
June 04, 2025	62.72	61.69	61.69	62.77	61.69	46,304
June 03, 2025	61.9	62.59	62.59	62.88	61.04	51,214
June 02, 2025	61.97	61.66	61.66	62.51	60.84	73,123
May 30, 2025	62.17	62.14	62.14	62.57	61.62	44,600
May 29, 2025	62.1	62.08	62.08	62.31	61.17	45,000

John B. Sanfilippo & Son, Inc. (JBSS) NASDAQ