John B. Sanfilippo & Son, Inc. - Common Stock (JBSS)

Historical Prices For John B. Sanfilippo & Son, Inc. - Common Stock (JBSS)

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	67.72	69.07	67.32	69.07	50,376	69.07
11/17/2025	68.19	68.75	67.68	68.07	46,325	68.07
11/14/2025	67.98	68.76	67.12	68.51	51,643	68.51
11/13/2025	67.95	68.44	67.56	67.85	37,966	67.85
11/12/2025	67.23	68.10	66.62	67.69	56,881	67.69
11/11/2025	67.50	68.05	67.04	67.53	38,145	67.53
11/10/2025	68.14	68.14	66.71	67.45	55,114	67.45
11/07/2025	68.30	68.91	67.27	67.62	45,273	67.62
11/06/2025	69.44	69.58	67.91	68.02	42,676	68.02
11/05/2025	68.09	70.13	67.44	69.58	73,362	69.58
11/04/2025	64.12	68.19	64.12	67.98	103,484	67.98
11/03/2025	62.16	64.42	61.65	64.08	129,086	64.08
10/31/2025	67.71	67.71	62.71	62.78	152,553	62.78
10/30/2025	65.73	69.97	65.00	68.58	298,683	68.58
10/29/2025	60.23	61.49	59.07	59.50	119,408	59.50
10/28/2025	60.58	61.37	60.13	60.19	86,130	60.19
10/27/2025	60.80	61.00	60.00	60.74	71,942	60.74
10/24/2025	61.50	62.44	60.53	60.69	72,483	60.69
10/23/2025	61.84	61.84	60.97	61.31	58,600	61.31
10/22/2025	60.78	62.20	60.35	61.89	60,438	61.89
10/21/2025	61.15	61.39	60.60	60.60	40,771	60.60
10/20/2025	61.20	61.58	60.88	61.18	38,366	61.18
10/17/2025	61.45	61.93	61.00	61.16	59,052	61.16
10/16/2025	61.01	62.02	61.01	61.30	63,069	61.30
10/15/2025	61.45	62.01	60.66	60.92	59,605	60.92
10/14/2025	60.87	61.91	60.63	61.47	60,951	61.47
10/13/2025	62.05	62.55	61.11	61.17	65,767	61.17
10/10/2025	62.26	62.42	61.52	61.93	101,650	61.93
10/09/2025	62.42	62.47	61.66	61.97	65,961	61.97
10/08/2025	62.93	63.33	62.20	62.32	73,037	62.32
10/07/2025	63.15	63.47	62.69	62.70	58,784	62.70
10/06/2025	64.63	64.98	63.05	63.36	56,233	63.36
10/03/2025	64.49	65.70	64.49	64.63	68,044	64.63
10/02/2025	64.45	65.44	63.98	64.46	63,701	64.46
10/01/2025	63.88	65.20	63.88	64.71	90,429	64.71
9/30/2025	63.27	64.57	63.27	64.28	66,210	64.28
9/29/2025	63.31	63.63	62.78	63.26	58,606	63.26
9/26/2025	62.88	63.83	62.87	63.30	52,620	63.30
9/25/2025	63.52	63.83	62.48	62.97	44,054	62.97
9/24/2025	63.49	63.72	63.08	63.44	45,828	63.44
9/23/2025	64.60	64.93	63.27	63.40	62,005	63.40
9/22/2025	63.18	64.52	62.60	64.25	57,989	64.25
9/19/2025	64.55	64.55	62.87	63.24	120,292	63.24
9/18/2025	64.30	64.81	63.59	64.58	64,278	64.58
9/17/2025	64.96	65.85	64.11	64.22	82,347	64.22
9/16/2025	63.31	64.86	62.78	64.80	59,404	64.80
9/15/2025	63.55	64.01	62.60	63.31	80,420	63.31
9/12/2025	63.80	63.88	63.00	63.34	53,565	63.34
9/11/2025	62.21	64.06	62.21	63.95	55,905	63.95
9/10/2025	63.06	63.48	61.68	62.21	79,765	62.21
9/09/2025	63.94	64.16	62.89	63.18	49,000	63.18
9/08/2025	64.15	65.23	63.20	63.81	66,486	63.81
9/05/2025	63.60	65.07	63.60	64.30	59,809	64.30
9/04/2025	64.48	64.72	63.41	63.62	47,314	63.62
9/03/2025	63.91	64.24	63.50	64.13	44,782	64.13
9/02/2025	64.75	65.22	63.39	64.19	76,760	64.19
8/29/2025	64.59	65.15	64.52	64.90	73,308	64.90
8/28/2025	65.64	65.84	63.60	64.59	73,178	64.59
8/27/2025	64.00	65.90	64.00	65.64	84,439	65.64
8/26/2025	65.91	66.02	64.31	64.33	84,840	64.33
8/25/2025	67.00	67.00	65.85	66.05	69,055	66.05
8/22/2025	64.12	67.41	63.81	67.14	116,737	67.14
8/21/2025	60.76	64.44	60.76	63.92	91,152	63.92
8/20/2025	63.50	63.97	62.00	62.72	106,121	62.72
8/19/2025	61.71	63.34	61.54	63.25	109,642	63.25