John B Sanfilippo & Son (JBSS) Historical Prices

141 Followers

Time Period

Events

JBSS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 03, 2026	53.73	54.00	52.30	52.59	52.59	-2.38%	235,569	1.64
Nov 02, 2026	53.74	55.07	50.73	53.87	53.87	-0.06%	315,276	2.25
Oct 30, 2026	57.84	58.88	53.64	53.90	53.90	-4.55%	317,940	2.32
Oct 29, 2026	62.84	63.12	55.83	56.47	56.47	-14.88%	266,311	1.97
Oct 28, 2026	66.72	67.03	66.05	66.34	66.34	-1.15%	97,964	0.72
Oct 27, 2026	67.07	67.34	66.09	67.11	67.11	-0.39%	113,818	0.84
Oct 26, 2026	67.48	67.48	66.60	67.37	67.37	+0.46%	109,781	0.81
Oct 23, 2026	67.51	68.15	66.37	67.06	67.06	-1.77%	108,348	0.80
Oct 22, 2026	65.89	68.40	65.58	68.27	68.27	+3.90%	115,259	0.85
Oct 21, 2026	65.50	65.73	64.56	65.71	65.71	-0.03%	120,002	0.89
Oct 20, 2026	65.95	66.94	65.49	65.73	65.73	+0.00%	115,095	0.85
Oct 19, 2026	66.35	66.70	65.65	65.73	65.73	-1.54%	109,226	0.80
Oct 16, 2026	66.22	67.34	65.91	66.76	66.76	+0.98%	131,948	0.97
Oct 15, 2026	67.40	68.59	65.76	66.11	66.11	-0.94%	113,764	0.84
Oct 14, 2026	66.69	67.38	66.35	66.74	66.74	+0.35%	142,047	1.04
Oct 13, 2026	68.06	68.84	66.39	66.51	66.51	-1.26%	181,606	1.34
Oct 12, 2026	67.48	69.27	66.49	67.36	67.36	+0.54%	184,062	1.38
Oct 09, 2026	67.98	68.43	66.80	67.00	67.00	-2.03%	132,512	0.99
Oct 08, 2026	68.11	68.69	67.95	68.39	68.39	+0.65%	88,099	0.66
Oct 07, 2026	67.67	68.07	66.25	67.95	67.95	+0.28%	119,904	0.89
Oct 06, 2026	68.53	68.85	67.45	67.76	67.76	-0.40%	117,439	0.88
Oct 05, 2026	68.82	69.17	67.55	68.03	68.03	-0.72%	138,112	1.04
Oct 02, 2026	67.25	68.62	66.80	68.52	68.52	+2.85%	133,553	1.01
Oct 01, 2026	66.54	67.14	65.75	66.62	66.62	+0.17%	124,924	0.95
Sep 30, 2026	67.76	68.04	66.09	66.51	66.51	-1.23%	151,725	1.17
Sep 29, 2026	67.07	67.65	66.69	67.34	67.34	-0.34%	116,978	0.90
Sep 28, 2026	67.08	68.25	66.20	67.57	67.57	+0.49%	116,891	0.90
Sep 25, 2026	67.12	67.50	66.52	67.24	67.24	+0.28%	114,384	0.89
Sep 24, 2026	67.83	68.26	66.62	67.05	67.05	-0.95%	88,022	0.68
Sep 23, 2026	68.15	68.15	66.48	67.69	67.69	-0.06%	116,577	0.88
Sep 22, 2026	67.10	68.34	66.88	67.73	67.73	+1.94%	132,231	1.00
Sep 21, 2026	67.00	67.84	66.38	66.44	66.44	-1.29%	92,608	0.70
Sep 18, 2026	67.30	67.94	66.75	67.31	67.31	-0.24%	235,000	1.81
Sep 17, 2026	68.74	69.40	67.42	67.47	67.47	-1.58%	204,653	1.59
Sep 16, 2026	68.29	69.53	68.05	68.55	68.55	+0.35%	98,633	0.78
Sep 15, 2026	69.31	69.31	67.84	68.31	68.31	-1.47%	99,759	0.77
Sep 14, 2026	70.99	71.90	69.12	69.33	69.33	-1.32%	114,940	0.89
Sep 11, 2026	71.22	72.43	69.77	70.26	70.26	-0.82%	89,892	0.69
Sep 10, 2026	71.11	72.16	70.00	70.84	70.84	+0.28%	109,633	0.85
Sep 09, 2026	70.20	71.76	69.83	70.64	70.64	-0.28%	132,883	1.03
Sep 08, 2026	71.91	72.25	70.42	70.84	70.84	-2.20%	90,865	0.71
Sep 07, 2026	73.55	73.55	71.97	72.43	72.43	+0.00%	0	0.00
Sep 04, 2026	73.55	73.55	71.97	72.43	72.43	-1.02%	102,845	0.79
Sep 03, 2026	74.41	75.33	72.61	73.18	73.18	-0.97%	129,984	1.00
Sep 02, 2026	74.25	74.86	73.37	73.90	73.90	+0.03%	116,457	0.88
Sep 01, 2026	73.86	74.28	73.15	73.88	73.88	+0.26%	110,217	0.83
Aug 31, 2026	74.19	74.50	73.06	73.69	73.69	-1.30%	113,977	0.85
Aug 28, 2026	73.98	75.12	72.89	74.66	74.66	+0.91%	131,056	0.97
Aug 27, 2026	74.34	74.34	72.17	73.99	73.99	-2.34%	228,298	1.70
Aug 26, 2026	74.67	76.27	74.67	75.76	75.76	+1.24%	156,886	1.17

John B Sanfilippo & Son historical prices

John B Sanfilippo & Son (JBSS) Historical Prices

Become an Expert with TipRanks Premium