John B. Sanfilippo & Son ... (JBSS)
NASDAQ: JBSS
· Real-Time Price · USD
64.63
0.17 (0.26%)
At close: Oct 03, 2025, 3:59 PM
64.98
0.54%
After-hours: Oct 03, 2025, 04:32 PM EDT
JBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.49 | 65.71 | 64.49 | 64.63 | 64.63 | 0.26% | 67,424 |
| Oct 2, 2025 | 64.45 | 65.44 | 63.98 | 64.46 | 64.46 | -0.39% | 63,701 |
| Oct 1, 2025 | 63.88 | 65.20 | 63.88 | 64.71 | 64.71 | 0.67% | 90,429 |
| Sep 30, 2025 | 63.27 | 64.57 | 63.27 | 64.28 | 64.28 | 1.61% | 66,210 |
| Sep 29, 2025 | 63.31 | 63.63 | 62.79 | 63.26 | 63.26 | -0.06% | 58,606 |
| Sep 26, 2025 | 62.88 | 63.83 | 62.87 | 63.30 | 63.30 | 0.52% | 51,200 |
| Sep 25, 2025 | 63.52 | 63.83 | 62.48 | 62.97 | 62.97 | -0.74% | 44,100 |
| Sep 24, 2025 | 63.49 | 63.72 | 63.08 | 63.44 | 63.44 | 0.06% | 45,828 |
| Sep 23, 2025 | 64.60 | 64.93 | 63.27 | 63.40 | 63.40 | -1.32% | 62,005 |
| Sep 22, 2025 | 63.18 | 64.52 | 62.61 | 64.25 | 64.25 | 1.60% | 58,000 |
| Sep 19, 2025 | 64.55 | 64.55 | 62.87 | 63.24 | 63.24 | -2.07% | 120,300 |
| Sep 18, 2025 | 64.30 | 64.81 | 63.59 | 64.58 | 64.58 | 0.56% | 64,300 |
| Sep 17, 2025 | 64.96 | 65.85 | 64.11 | 64.22 | 64.22 | -0.90% | 82,347 |
| Sep 16, 2025 | 63.31 | 64.86 | 62.78 | 64.80 | 64.80 | 2.35% | 59,404 |
| Sep 15, 2025 | 63.55 | 64.01 | 62.60 | 63.31 | 63.31 | -0.05% | 80,420 |
| Sep 12, 2025 | 63.80 | 63.88 | 63.00 | 63.34 | 63.34 | -0.95% | 53,600 |
| Sep 11, 2025 | 62.21 | 64.06 | 62.21 | 63.95 | 63.95 | 2.80% | 55,905 |
| Sep 10, 2025 | 63.06 | 63.48 | 61.68 | 62.21 | 62.21 | -1.54% | 79,800 |
| Sep 9, 2025 | 63.94 | 64.16 | 62.89 | 63.18 | 63.18 | -0.99% | 49,000 |
| Sep 8, 2025 | 64.15 | 65.24 | 63.20 | 63.81 | 63.81 | -0.76% | 66,500 |
Page 1 of 136