John B. Sanfilippo & Son, Inc. JBSS
59.06 USD +2.84 (+5.05%)
Regular-session close
59.06 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
57.01 Day range 59.69
52.59 52-week range 90.60
- YTD
- -16.35%
- 1 year
- -12.96%
JBSS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.05 | 59.69 | 57.01 | 59.06 | +2.84 | +5.05% | 202,558 |
| Nov 12, 2026 | 56.80 | 57.14 | 55.96 | 56.22 | -0.58 | -1.02% | 194,900 |
| Nov 11, 2026 | 56.02 | 56.99 | 55.51 | 56.80 | +0.69 | +1.23% | 154,600 |
| Nov 10, 2026 | 57.02 | 57.77 | 56.07 | 56.11 | -1.01 | -1.77% | 152,300 |
| Nov 9, 2026 | 55.01 | 57.52 | 55.01 | 57.12 | +2.16 | +3.93% | 131,100 |
| Nov 6, 2026 | 53.61 | 55.22 | 53.61 | 54.96 | +0.44 | +0.81% | 144,900 |
| Nov 5, 2026 | 56.08 | 56.23 | 54.09 | 54.52 | -0.23 | -0.42% | 218,700 |
| Nov 4, 2026 | 53.51 | 55.80 | 53.51 | 54.75 | +2.16 | +4.11% | 203,100 |
| Nov 3, 2026 | 53.73 | 54.00 | 52.30 | 52.59 | -1.28 | -2.38% | 229,200 |
| Nov 2, 2026 | 53.74 | 55.07 | 50.73 | 53.87 | -0.03 | -0.06% | 315,300 |
| Oct 30, 2026 | 57.84 | 58.88 | 53.64 | 53.90 | -2.57 | -4.55% | 317,900 |
| Oct 29, 2026 | 62.84 | 63.12 | 55.83 | 56.47 | -9.87 | -14.88% | 266,900 |
| Oct 28, 2026 | 66.72 | 67.03 | 66.05 | 66.34 | -0.77 | -1.15% | 98,000 |
| Oct 27, 2026 | 67.07 | 67.34 | 66.09 | 67.11 | -0.26 | -0.39% | 113,800 |
| Oct 26, 2026 | 67.48 | 67.48 | 66.60 | 67.37 | +0.31 | +0.46% | 109,800 |
| Oct 23, 2026 | 67.51 | 68.15 | 66.37 | 67.06 | -1.21 | -1.77% | 108,300 |
| Oct 22, 2026 | 65.89 | 68.40 | 65.58 | 68.27 | +2.56 | +3.90% | 115,300 |
| Oct 21, 2026 | 65.50 | 65.73 | 64.56 | 65.71 | -0.02 | -0.03% | 120,000 |
| Oct 20, 2026 | 65.95 | 66.94 | 65.49 | 65.73 | 0.00 | 0.00% | 115,100 |
| Oct 19, 2026 | 66.35 | 66.70 | 65.65 | 65.73 | -1.03 | -1.54% | 109,200 |
| Oct 16, 2026 | 66.22 | 67.34 | 65.91 | 66.76 | +0.65 | +0.98% | 131,900 |
| Oct 15, 2026 | 67.40 | 68.59 | 65.76 | 66.11 | -0.63 | -0.94% | 113,800 |
| Oct 14, 2026 | 66.69 | 67.38 | 66.35 | 66.74 | +0.23 | +0.35% | 142,000 |
| Oct 13, 2026 | 68.06 | 68.84 | 66.39 | 66.51 | -0.85 | -1.26% | 181,600 |
| Oct 12, 2026 | 67.48 | 69.27 | 66.49 | 67.36 | +0.36 | +0.54% | 184,100 |
| Oct 9, 2026 | 67.98 | 68.43 | 66.80 | 67.00 | -1.39 | -2.03% | 132,500 |
| Oct 8, 2026 | 68.11 | 68.69 | 67.95 | 68.39 | +0.44 | +0.65% | 88,100 |
| Oct 7, 2026 | 67.67 | 68.07 | 66.25 | 67.95 | +0.19 | +0.28% | 119,900 |
| Oct 6, 2026 | 68.53 | 68.85 | 67.45 | 67.76 | -0.27 | -0.40% | 117,400 |
| Oct 5, 2026 | 68.82 | 69.17 | 67.55 | 68.03 | -0.49 | -0.72% | 141,100 |
| Oct 2, 2026 | 67.25 | 68.62 | 66.80 | 68.52 | +1.90 | +2.85% | 128,200 |
| Oct 1, 2026 | 66.54 | 67.14 | 65.75 | 66.62 | +0.11 | +0.17% | 125,000 |
| Sep 30, 2026 | 67.76 | 68.04 | 66.09 | 66.51 | -0.83 | -1.23% | 151,700 |
| Sep 29, 2026 | 67.07 | 67.65 | 66.69 | 67.34 | -0.23 | -0.34% | 117,000 |
| Sep 28, 2026 | 67.08 | 68.25 | 66.20 | 67.57 | +0.33 | +0.49% | 115,800 |
| Sep 25, 2026 | 67.12 | 67.50 | 66.52 | 67.24 | +0.19 | +0.28% | 114,400 |
| Sep 24, 2026 | 67.83 | 68.26 | 66.62 | 67.05 | -0.64 | -0.95% | 86,400 |
| Sep 23, 2026 | 68.15 | 68.15 | 66.48 | 67.69 | -0.04 | -0.06% | 112,500 |
| Sep 22, 2026 | 67.10 | 68.34 | 66.88 | 67.73 | +1.29 | +1.94% | 132,200 |
| Sep 21, 2026 | 67.00 | 67.84 | 66.38 | 66.44 | -0.87 | -1.29% | 92,600 |
| Sep 18, 2026 | 67.30 | 67.94 | 66.75 | 67.31 | -0.16 | -0.24% | 235,000 |
| Sep 17, 2026 | 68.74 | 69.40 | 67.42 | 67.47 | -1.08 | -1.58% | 208,600 |
| Sep 16, 2026 | 68.29 | 69.53 | 68.05 | 68.55 | +0.24 | +0.35% | 98,600 |
| Sep 15, 2026 | 69.31 | 69.31 | 67.84 | 68.31 | -1.02 | -1.47% | 99,800 |
| Sep 14, 2026 | 70.99 | 71.90 | 69.12 | 69.33 | -0.93 | -1.32% | 112,200 |
| Sep 11, 2026 | 71.22 | 72.43 | 69.77 | 70.26 | -0.58 | -0.82% | 89,900 |
| Sep 10, 2026 | 71.11 | 72.16 | 70.00 | 70.84 | +0.20 | +0.28% | 109,600 |
| Sep 9, 2026 | 70.20 | 71.76 | 69.83 | 70.64 | -0.20 | -0.28% | 132,900 |
| Sep 8, 2026 | 71.91 | 72.25 | 70.42 | 70.84 | -1.59 | -2.20% | 90,900 |
| Sep 4, 2026 | 73.55 | 73.55 | 71.97 | 72.43 | -0.75 | -1.02% | 102,800 |
| Sep 3, 2026 | 74.41 | 75.33 | 72.61 | 73.18 | -0.72 | -0.97% | 133,600 |
| Sep 2, 2026 | 74.25 | 74.86 | 73.37 | 73.90 | +0.02 | +0.03% | 116,500 |
| Sep 1, 2026 | 73.86 | 74.28 | 73.15 | 73.88 | +0.19 | +0.26% | 150,100 |
| Aug 31, 2026 | 74.19 | 74.50 | 73.06 | 73.69 | -0.97 | -1.30% | 114,000 |
| Aug 28, 2026 | 73.98 | 75.12 | 72.89 | 74.66 | +0.67 | +0.91% | 131,100 |
| Aug 27, 2026 | 74.34 | 74.34 | 72.17 | 73.99 | -1.77 | -2.34% | 228,300 |
| Aug 26, 2026 | 74.67 | 76.27 | 74.67 | 75.76 | +0.93 | +1.24% | 156,900 |
| Aug 25, 2026 | 75.95 | 75.95 | 74.34 | 74.83 | -0.66 | -0.87% | 195,700 |
| Aug 24, 2026 | 74.71 | 76.49 | 73.07 | 75.49 | +1.77 | +2.40% | 168,300 |
| Aug 21, 2026 | 75.92 | 76.69 | 72.57 | 73.72 | -2.04 | -2.69% | 288,500 |
| Aug 20, 2026 | 75.51 | 77.45 | 72.62 | 75.76 | -5.54 | -6.81% | 284,500 |
| Aug 19, 2026 | 83.96 | 85.09 | 80.60 | 81.30 | -2.17 | -2.60% | 138,800 |
| Aug 18, 2026 | 84.41 | 84.76 | 82.80 | 83.47 | -0.32 | -0.38% | 115,000 |
| Aug 17, 2026 | 84.17 | 84.17 | 82.81 | 83.79 | -2.96 | -3.41% | 113,800 |
| Aug 14, 2026 | 86.63 | 87.24 | 85.51 | 86.75 | +0.06 | +0.07% | 121,100 |
65 days, newest first. Daily bars as drawn on the JBSS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.