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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	71.75	72.15	72.15	72.35	71.73	22,215
January 12, 2026	70.8	71.62	71.62	72.23	70.46	36,000
January 09, 2026	69.97	70.85	70.85	71.34	69.83	36,536
January 08, 2026	69.15	70.17	70.17	70.66	69.15	44,504
January 07, 2026	69.77	69.46	69.46	70.47	68.88	39,400
January 06, 2026	69.82	69.82	69.82	70.05	68.89	39,606
January 05, 2026	69.53	69.82	69.82	70.15	69.01	54,600
January 02, 2026	70.47	69.77	69.77	71.83	69.77	75,200
December 31, 2025	71.25	70.6	70.6	72.56	70.43	49,400
December 30, 2025	71.26	71.37	71.37	72.68	70.87	39,800
December 29, 2025	71.7	71.26	71.26	71.96	71.17	27,900
December 26, 2025	72.57	71.74	71.74	72.57	71.19	28,839
December 24, 2025	75.1	72.26	72.26	75.1	71.38	22,200
December 23, 2025	73.23	71.89	72.08	73.23	71.87	29,423
December 22, 2025	73.77	73.5	73.5	74.45	72.54	44,931
December 19, 2025	75.8	74	74	76.15	73.5	180,500
December 18, 2025	76.62	76.12	76.12	77.16	75.72	63,100
December 17, 2025	76.06	76.62	76.62	77.5	75.53	38,600
December 16, 2025	77.16	76.2	76.2	77.42	75.96	45,100
December 15, 2025	75.64	77.01	77.01	77.21	75.15	66,500
December 12, 2025	74.62	75.03	75.03	75.44	73.95	68,909
December 11, 2025	74.49	74.55	74.55	75.12	73.97	63,600
December 10, 2025	73.54	74.03	74.03	74.69	73.36	88,202
December 09, 2025	71.69	72.8	72.8	73.06	71.46	42,300
December 08, 2025	72.15	71.59	71.59	72.15	71.06	43,262
December 05, 2025	71.8	72.08	72.08	72.16	71.41	34,054
December 04, 2025	72.58	71.93	71.93	72.84	71.81	55,606
December 03, 2025	71.81	72.52	72.52	73.02	71.65	55,200
December 02, 2025	71.49	71.8	71.8	72.12	69.78	53,925
December 01, 2025	70.98	71.22	71.22	71.24	69.67	61,637
November 28, 2025	72.81	72.63	71.63	73.33	71.83	47,029
November 26, 2025	72.05	72.54	72.54	73.75	71.91	115,700
November 25, 2025	71.4	72.35	72.35	73.23	71.39	74,544
November 24, 2025	70.36	70.82	70.82	71.14	69.63	63,336
November 21, 2025	69.01	70.31	70.31	71	69.01	85,500
November 20, 2025	69.44	68.9	68.9	69.44	68.35	50,833
November 19, 2025	69.29	68.9	68.9	70	68.75	57,303
November 18, 2025	67.72	69.07	69.07	69.21	67.32	50,400
November 17, 2025	68.19	68.07	68.07	68.75	67.68	46,325
November 14, 2025	67.98	68.51	68.51	68.76	67.12	51,643
November 13, 2025	67.95	67.85	67.85	68.44	67.56	38,000
November 12, 2025	67.23	67.69	67.69	68.1	66.62	56,900
November 11, 2025	67.5	67.53	67.53	68.05	67.04	38,100
November 10, 2025	68.14	67.45	67.45	68.14	66.71	55,114
November 07, 2025	68.3	67.62	67.62	68.91	67.27	45,300
November 06, 2025	69.44	68.02	68.02	69.58	67.91	42,700
November 05, 2025	68.09	69.58	69.58	70.13	67.44	73,400
November 04, 2025	64.12	67.98	67.98	68.19	64.12	103,500
November 03, 2025	62.16	64.08	64.08	64.43	61.34	129,100
October 31, 2025	67.71	62.78	62.78	67.71	62.71	152,600
October 30, 2025	65.73	68.58	68.58	69.97	65	298,700
October 29, 2025	60.23	59.5	59.5	61.49	59.07	119,409
October 28, 2025	60.58	60.19	60.19	61.37	60.13	86,130
October 27, 2025	60.8	60.74	60.74	61	60	71,942
October 24, 2025	61.5	60.69	60.69	62.44	60.53	72,500
October 23, 2025	61.43	61.31	61.31	61.84	60.97	48,919
October 22, 2025	60.78	61.89	61.89	62.21	60.35	60,438
October 21, 2025	61.15	60.6	60.6	61.39	60.6	40,800
October 20, 2025	61.2	61.18	61.18	61.58	60.88	38,400
October 17, 2025	61.45	61.16	61.16	61.93	61	59,100

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