John B Sanfilippo & Son Inc (JBSS) Historical Stock Data
72.26 ↑0.37 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBSS is up 0.07% a day on average. There have been 17 days where John B Sanfilippo & Son Inc closed green and 13 days where JBSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 75.10 | 72.26 | ↓$2.84 (-3.78%) | 71.38 | 75.10 | 22.18K |
| 2025-12-23 | 73.23 | 71.89 | ↓$1.34 (-1.83%) | 71.87 | 73.23 | 29.79K |
| 2025-12-22 | 73.77 | 73.50 | ↓$0.27 (-0.37%) | 72.54 | 74.45 | 44.93K |
| 2025-12-19 | 75.80 | 74.00 | ↓$1.80 (-2.37%) | 73.50 | 76.15 | 180.48K |
| 2025-12-18 | 76.62 | 76.12 | ↓$0.50 (-0.65%) | 75.72 | 77.16 | 63.10K |
| 2025-12-17 | 76.06 | 76.62 | ↑$0.56 (0.74%) | 75.53 | 77.50 | 38.59K |
| 2025-12-16 | 77.16 | 76.20 | ↓$0.96 (-1.24%) | 75.96 | 77.42 | 45.05K |
| 2025-12-15 | 75.64 | 77.01 | ↑$1.37 (1.81%) | 75.15 | 77.21 | 66.49K |
| 2025-12-12 | 74.62 | 75.03 | ↑$0.41 (0.55%) | 73.95 | 75.45 | 68.91K |
| 2025-12-11 | 74.49 | 74.55 | ↑$0.06 (0.08%) | 73.97 | 75.12 | 63.57K |
| 2025-12-10 | 73.54 | 74.03 | ↑$0.49 (0.67%) | 73.36 | 74.69 | 88.20K |
| 2025-12-09 | 71.69 | 72.80 | ↑$1.11 (1.55%) | 71.46 | 73.06 | 42.29K |
| 2025-12-08 | 71.88 | 71.59 | ↓$0.29 (-0.40%) | 71.06 | 73.15 | 75.89K |
| 2025-12-05 | 71.80 | 72.08 | ↑$0.28 (0.39%) | 71.41 | 72.16 | 33.99K |
| 2025-12-04 | 72.63 | 71.93 | ↓$0.70 (-0.96%) | 71.81 | 72.84 | 59.57K |
| 2025-12-03 | 71.81 | 72.52 | ↑$0.71 (0.99%) | 71.65 | 73.02 | 55.20K |
| 2025-12-02 | 71.49 | 71.80 | ↑$0.31 (0.43%) | 69.78 | 72.12 | 53.93K |
| 2025-12-01 | 70.98 | 71.22 | ↑$0.24 (0.34%) | 69.67 | 71.24 | 61.64K |
| 2025-11-28 | 72.81 | 72.63 | ↓$0.18 (-0.25%) | 71.83 | 73.33 | 47.03K |
| 2025-11-26 | 72.05 | 72.54 | ↑$0.49 (0.68%) | 71.91 | 73.75 | 115.70K |
| 2025-11-25 | 71.40 | 72.35 | ↑$0.95 (1.33%) | 71.39 | 73.23 | 74.54K |
| 2025-11-24 | 70.36 | 70.82 | ↑$0.46 (0.65%) | 69.63 | 71.14 | 63.32K |
| 2025-11-21 | 69.01 | 70.31 | ↑$1.30 (1.88%) | 69.01 | 71.00 | 85.49K |
| 2025-11-20 | 69.44 | 68.90 | ↓$0.54 (-0.78%) | 68.35 | 69.44 | 50.83K |
| 2025-11-19 | 69.29 | 68.90 | ↓$0.39 (-0.56%) | 68.75 | 70.00 | 57.30K |
| 2025-11-18 | 67.72 | 69.07 | ↑$1.35 (1.99%) | 67.32 | 69.21 | 50.38K |
| 2025-11-17 | 68.19 | 68.07 | ↓$0.12 (-0.18%) | 67.68 | 68.75 | 46.33K |
| 2025-11-14 | 67.98 | 68.51 | ↑$0.53 (0.78%) | 67.12 | 68.76 | 51.64K |
| 2025-11-13 | 67.95 | 67.85 | ↓$0.10 (-0.15%) | 67.56 | 68.44 | 37.97K |
| 2025-11-12 | 67.23 | 67.69 | ↑$0.46 (0.68%) | 66.62 | 68.10 | 56.88K |
Create an account or log in to view more rows.
$JBSS we want higher!!!
$JBSS power hour will be fucking crazy
$JBSS very normal lol sike
$JBSS Market is down
No worries
$JBSS I love this stonk!
$JBSS Guys when can we expect that 30% drop?
$JBSS Take it Bears !
$JBSS added!
$JBSS pressure
$JBSS the greatest stock of all time
will not bow to the shorts
oh yeah