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

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/18/2025	62.61	63.59	62.05	63.48	93,966	61.98
8/15/2025	62.89	62.89	61.52	62.49	105,592	61.01
8/14/2025	63.26	64.00	62.18	62.68	101,333	61.20
8/13/2025	63.37	64.55	63.06	63.75	116,873	62.24
8/12/2025	62.35	64.05	62.10	63.47	133,765	61.97
8/11/2025	62.88	63.40	61.95	62.24	78,825	60.77
8/08/2025	63.44	64.28	62.20	62.91	86,262	61.42
8/07/2025	63.05	63.89	62.32	63.33	67,857	61.83
8/06/2025	63.39	64.09	62.43	62.75	46,777	61.27
8/05/2025	63.70	63.91	63.06	63.45	64,880	61.95
8/04/2025	63.53	64.06	62.98	63.83	63,895	62.32
8/01/2025	63.29	63.71	62.10	63.42	72,570	61.92
7/31/2025	64.33	66.28	62.59	63.31	93,800	61.81
7/30/2025	66.88	67.18	64.94	64.94	55,426	63.41
7/29/2025	66.66	67.47	66.17	66.74	57,139	65.16
7/28/2025	67.90	67.90	66.03	66.66	66,465	65.08
7/25/2025	68.98	68.98	67.60	68.07	43,419	66.46
7/24/2025	69.25	69.25	68.21	68.66	54,090	67.04
7/23/2025	69.06	69.36	68.60	69.26	56,473	67.62