John B. Sanfilippo & Son, Inc.JBSSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $80.38 | $81.93 | $78.25 | $79.88 | 90,315 |
| 1/30/2026 | $76.33 | $81.49 | $75.40 | $80.90 | 152,700 |
| 1/29/2026 | $74.12 | $77.61 | $74.12 | $75.56 | 106,800 |
| 1/28/2026 | $74.54 | $74.69 | $73.51 | $74.14 | 40,985 |
| 1/27/2026 | $74.20 | $74.77 | $73.55 | $74.41 | 34,800 |
| 1/26/2026 | $73.75 | $75.35 | $73.36 | $74.32 | 33,316 |
| 1/23/2026 | $74.38 | $74.39 | $72.92 | $73.73 | 56,929 |
| 1/22/2026 | $75.12 | $76.16 | $74.47 | $74.47 | 40,020 |
| 1/21/2026 | $75.15 | $75.59 | $74.08 | $75.41 | 45,900 |
| 1/20/2026 | $72.83 | $75.31 | $72.73 | $75.15 | 34,800 |
| 1/16/2026 | $74.10 | $74.40 | $73.07 | $73.49 | 66,809 |
| 1/15/2026 | $73.70 | $74.56 | $73.51 | $74.48 | 37,407 |
| 1/14/2026 | $72.05 | $74.59 | $72.05 | $73.91 | 42,700 |
| 1/13/2026 | $71.91 | $72.29 | $71.73 | $72.15 | 23,200 |
| 1/12/2026 | $70.80 | $72.23 | $70.46 | $71.62 | 36,000 |
| 1/9/2026 | $69.97 | $71.34 | $69.83 | $70.85 | 36,536 |
| 1/8/2026 | $69.15 | $70.66 | $69.15 | $70.17 | 44,504 |
| 1/7/2026 | $69.77 | $70.47 | $68.88 | $69.46 | 39,400 |
| 1/6/2026 | $69.82 | $70.05 | $68.89 | $69.82 | 39,606 |
| 1/5/2026 | $69.53 | $70.15 | $69.01 | $69.82 | 54,600 |
| 1/2/2026 | $70.47 | $71.83 | $69.77 | $69.77 | 75,200 |
| 12/31/2025 | $71.25 | $72.56 | $70.43 | $70.60 | 49,400 |
| 12/30/2025 | $71.26 | $72.68 | $70.87 | $71.37 | 39,800 |
| 12/29/2025 | $71.70 | $71.96 | $71.17 | $71.26 | 27,900 |
| 12/26/2025 | $72.57 | $72.57 | $71.19 | $71.74 | 28,839 |
| 12/24/2025 | $75.10 | $75.10 | $71.38 | $72.26 | 22,200 |
| 12/23/2025 | $73.23 | $73.23 | $71.87 | $71.89 | 29,800 |
| 12/22/2025 | $73.77 | $74.45 | $72.54 | $73.50 | 44,931 |
| 12/19/2025 | $75.80 | $76.15 | $73.50 | $74.00 | 180,500 |
| 12/18/2025 | $76.62 | $77.16 | $75.72 | $76.12 | 63,100 |
| 12/17/2025 | $76.06 | $77.50 | $75.53 | $76.62 | 38,600 |
| 12/16/2025 | $77.16 | $77.42 | $75.96 | $76.20 | 45,100 |
| 12/15/2025 | $75.64 | $77.21 | $75.15 | $77.01 | 66,500 |
| 12/12/2025 | $74.62 | $75.44 | $73.95 | $75.03 | 68,909 |
| 12/11/2025 | $74.49 | $75.12 | $73.97 | $74.55 | 63,600 |
| 12/10/2025 | $73.54 | $74.69 | $73.36 | $74.03 | 88,202 |
| 12/9/2025 | $71.69 | $73.06 | $71.46 | $72.80 | 42,300 |
| 12/8/2025 | $71.88 | $73.15 | $71.06 | $71.59 | 75,900 |
| 12/5/2025 | $71.80 | $72.16 | $71.41 | $72.08 | 34,054 |
| 12/4/2025 | $72.63 | $72.84 | $71.81 | $71.93 | 59,600 |
| 12/3/2025 | $71.81 | $73.02 | $71.65 | $72.52 | 55,200 |
| 12/2/2025 | $71.49 | $72.12 | $69.78 | $71.80 | 53,925 |
| 12/1/2025 | $70.98 | $71.24 | $69.67 | $71.22 | 61,637 |
| 11/28/2025 | $72.81 | $73.33 | $71.83 | $72.63 | 47,029 |
| 11/26/2025 | $72.05 | $73.75 | $71.91 | $72.54 | 115,700 |
| 11/25/2025 | $71.40 | $73.23 | $71.39 | $72.35 | 74,544 |
| 11/24/2025 | $70.36 | $71.14 | $69.63 | $70.82 | 63,336 |
| 11/21/2025 | $69.01 | $71.00 | $69.01 | $70.31 | 85,500 |
| 11/20/2025 | $69.44 | $69.44 | $68.35 | $68.90 | 50,833 |
| 11/19/2025 | $69.29 | $70.00 | $68.75 | $68.90 | 57,303 |
| 11/18/2025 | $67.72 | $69.21 | $67.32 | $69.07 | 50,400 |
| 11/17/2025 | $68.19 | $68.75 | $67.68 | $68.07 | 46,325 |
| 11/14/2025 | $67.98 | $68.76 | $67.12 | $68.51 | 51,643 |
| 11/13/2025 | $67.95 | $68.44 | $67.56 | $67.85 | 38,000 |
| 11/12/2025 | $67.23 | $68.10 | $66.62 | $67.69 | 56,900 |
| 11/11/2025 | $67.50 | $68.05 | $67.04 | $67.53 | 38,145 |
| 11/10/2025 | $68.14 | $68.14 | $66.71 | $67.45 | 55,114 |
| 11/7/2025 | $68.30 | $68.91 | $67.27 | $67.62 | 45,300 |
| 11/6/2025 | $69.44 | $69.58 | $67.91 | $68.02 | 42,700 |
| 11/5/2025 | $68.09 | $70.13 | $67.44 | $69.58 | 73,400 |