NasdaqGS - Nasdaq Real Time Price
USD
John B. Sanfilippo & Son, Inc. (JBSS)
53.90
-2.57
(-4.55%)
At close: October 30 at 4:00:01 PM EDT
53.90
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade JBSS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.84
58.88
53.64
53.90
53.90
317,900
Oct 29, 2026
62.84
63.12
55.83
56.47
56.47
266,900
Oct 28, 2026
66.72
67.03
66.05
66.34
66.34
98,000
Oct 27, 2026
67.07
67.34
66.09
67.11
67.11
113,800
Oct 26, 2026
67.48
67.48
66.60
67.37
67.37
109,800
Oct 23, 2026
67.51
68.15
66.37
67.06
67.06
108,300
Oct 22, 2026
65.89
68.40
65.58
68.27
68.27
115,300
Oct 21, 2026
65.50
65.73
64.56
65.71
65.71
120,000
Oct 20, 2026
65.95
66.94
65.49
65.73
65.73
115,100
Oct 19, 2026
66.35
66.70
65.65
65.73
65.73
109,200
Oct 16, 2026
66.22
67.34
65.91
66.76
66.76
131,900
Oct 15, 2026
67.40
68.59
65.76
66.11
66.11
113,800
Oct 14, 2026
66.69
67.38
66.35
66.74
66.74
142,000
Oct 13, 2026
68.06
68.84
66.39
66.51
66.51
181,600
Oct 12, 2026
67.48
69.27
66.49
67.36
67.36
184,100
Oct 9, 2026
67.98
68.43
66.80
67.00
67.00
132,500
Oct 8, 2026
68.11
68.69
67.95
68.39
68.39
88,100
Oct 7, 2026
67.67
68.07
66.25
67.95
67.95
119,900
Oct 6, 2026
68.53
68.85
67.45
67.76
67.76
117,400
Oct 5, 2026
68.82
69.17
67.55
68.03
68.03
141,100
Oct 2, 2026
67.25
68.62
66.80
68.52
68.52
128,200
Oct 1, 2026
66.54
67.14
65.75
66.62
66.62
125,000
Sep 30, 2026
67.76
68.04
66.09
66.51
66.51
151,700
Sep 29, 2026
67.07
67.65
66.69
67.34
67.34
117,000
Sep 28, 2026
67.08
68.25
66.20
67.57
67.57
115,800
Sep 25, 2026
67.12
67.50
66.52
67.24
67.24
114,400
Sep 24, 2026
67.83
68.26
66.62
67.05
67.05
86,400
Sep 23, 2026
68.15
68.15
66.48
67.69
67.69
112,500
Sep 22, 2026
67.10
68.34
66.88
67.73
67.73
132,200
Sep 21, 2026
67.00
67.84
66.38
66.44
66.44
92,600
Sep 18, 2026
67.30
67.94
66.75
67.31
67.31
235,000
Sep 17, 2026
68.74
69.40
67.42
67.47
67.47
208,600
Sep 16, 2026
68.29
69.53
68.05
68.55
68.55
98,600
Sep 15, 2026
69.31
69.31
67.84
68.31
68.31
99,800
Sep 14, 2026
70.99
71.90
69.12
69.33
69.33
112,200
Sep 11, 2026
71.22
72.43
69.77
70.26
70.26
89,900
Sep 10, 2026
71.11
72.16
70.00
70.84
70.84
109,600
Sep 9, 2026
70.20
71.76
69.83
70.64
70.64
132,900
Sep 8, 2026
71.91
72.25
70.42
70.84
70.84
90,900
Sep 4, 2026
73.55
73.55
71.97
72.43
72.43
102,800
Sep 3, 2026
74.41
75.33
72.61
73.18
73.18
133,600
Sep 2, 2026
74.25
74.86
73.37
73.90
73.90
116,500
Sep 1, 2026
73.86
74.28
73.15
73.88
73.88
150,100
Aug 31, 2026
74.19
74.50
73.06
73.69
73.69
114,000
Aug 28, 2026
73.98
75.12
72.89
74.66
74.66
131,100
Aug 27, 2026
74.34
74.34
72.17
73.99
73.99
228,300
Aug 26, 2026
74.67
76.27
74.67
75.76
75.76
156,900
Aug 25, 2026
75.95
75.95
74.34
74.83
74.83
195,700
Aug 24, 2026
74.71
76.49
73.07
75.49
75.49
168,300
Aug 21, 2026
75.92
76.69
72.57
73.72
73.72
288,500
Aug 20, 2026
75.51
77.45
72.62
75.76
75.76
284,500
Aug 19, 2026
83.96
85.09
80.60
81.30
81.30
138,800
Aug 18, 2026
84.41
84.76
82.80
83.47
83.47
115,000
Aug 17, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
84.17
84.17
82.81
83.79
83.79
113,800
Aug 14, 2026
86.63
87.24
85.51
86.75
84.75
121,100
Aug 13, 2026
85.25
86.95
85.16
86.69
84.69
208,600
Aug 12, 2026
83.69
85.78
83.69
84.60
82.65
205,700
Aug 11, 2026
82.57
84.18
82.18
83.69
81.76
195,800
Aug 10, 2026
82.45
83.00
81.69
82.57
80.67
119,500
Aug 7, 2026
83.50
84.35
82.47
83.16
81.24
155,900
Aug 6, 2026
85.46
85.52
83.43
83.47
81.55
148,500
Aug 5, 2026
85.12
85.85
83.60
85.18
83.22
102,400
Aug 4, 2026
84.70
85.44
82.88
84.31
82.37
125,100
Aug 3, 2026
83.45
85.40
83.45
84.96
83.00
152,600
Jul 31, 2026
81.66
83.36
80.82
82.76
80.85
170,600
Jul 30, 2026
84.00
84.00
81.26
81.65
79.77
82,400
Jul 29, 2026
84.70
86.40
83.92
84.36
82.42
84,600
Jul 28, 2026
85.02
87.16
84.27
84.62
82.67
113,700
Jul 27, 2026
81.49
84.62
81.49
83.64
81.71
106,800
Jul 24, 2026
80.52
82.65
80.52
81.19
79.32
86,000
Jul 23, 2026
80.32
81.62
79.01
80.36
78.51
169,600
Jul 22, 2026
80.66
82.17
80.19
80.32
78.47
110,400
Jul 21, 2026
79.25
80.78
78.72
80.36
78.51
143,200
Jul 20, 2026
79.61
81.75
78.98
79.53
77.70
126,100
Jul 17, 2026
84.62
86.59
79.16
79.47
77.64
151,700
Jul 16, 2026
84.60
86.57
84.06
85.68
83.70
103,600
Jul 15, 2026
84.12
86.72
83.10
83.26
81.34
101,700
Jul 14, 2026
86.25
87.00
83.35
84.66
82.71
110,900
Jul 13, 2026
87.64
89.50
86.51
86.56
84.56
122,500
Jul 10, 2026
86.61
88.90
85.96
87.17
85.16
138,900
Jul 9, 2026
86.56
86.91
84.37
86.56
84.56
104,900
Jul 8, 2026
88.32
88.32
86.58
86.67
84.67
85,400
Jul 7, 2026
89.37
90.51
87.60
88.31
86.27
92,900
Jul 6, 2026
90.60
92.08
87.94
88.53
86.49
89,100
Jul 2, 2026
88.93
90.89
88.09
90.60
88.51
98,000
Jul 1, 2026
86.59
88.31
86.52
88.20
86.17
125,800
Jun 30, 2026
88.03
88.29
85.92
85.99
84.01
95,700
Jun 29, 2026
86.56
88.66
85.93
88.45
86.41
87,800
Jun 26, 2026
85.44
87.69
85.44
87.07
85.06
302,200
Jun 25, 2026
84.15
85.89
84.04
84.94
82.98
107,100
Jun 24, 2026
81.69
84.51
81.69
84.28
82.34
107,200
Jun 23, 2026
79.16
81.99
79.14
81.65
79.77
100,700
Jun 22, 2026
78.24
79.62
78.02
78.88
77.06
139,100
Jun 18, 2026
78.45
78.95
77.61
78.04
76.24
238,400
Jun 17, 2026
77.77
78.51
76.80
77.65
75.86
127,900
Jun 16, 2026
78.86
79.75
77.83
78.35
76.54
85,500
Jun 15, 2026
79.43
79.71
78.52
78.67
76.86
76,100
Jun 12, 2026
77.74
79.49
77.44
79.43
77.60
100,600
Jun 11, 2026
77.95
78.70
77.35
77.54
75.75
86,100
Jun 10, 2026
77.53
78.19
77.42
77.95
76.15
78,700
Jun 9, 2026
76.00
77.80
76.00
76.86
75.09
112,200
Jun 8, 2026
75.41
76.21
74.24
75.45
73.71
139,200
Jun 5, 2026
76.04
77.85
75.29
75.41
73.67
295,500
Jun 4, 2026
75.03
76.45
75.03
75.81
74.06
137,700
Jun 3, 2026
74.21
75.90
73.72
74.29
72.58
203,000
Jun 2, 2026
73.75
75.80
73.12
74.09
72.38
196,200
Jun 1, 2026
75.00
75.79
73.35
73.85
72.15
146,800
May 29, 2026
75.58
75.97
74.70
74.91
73.18
122,100
May 28, 2026
77.36
77.66
75.42
75.82
74.07
110,400
May 27, 2026
75.88
77.60
75.88
77.48
75.69
119,500
May 26, 2026
76.71
77.44
75.19
75.68
73.94
84,000
May 22, 2026
76.17
76.94
75.66
76.71
74.94
70,000
May 21, 2026
74.82
76.50
74.11
76.17
74.41
77,000
May 20, 2026
75.22
75.89
74.50
75.46
73.72
114,700
May 19, 2026
75.57
77.24
75.15
75.40
73.66
104,200
May 18, 2026
75.29
77.15
75.04
75.56
73.82
117,600
May 15, 2026
74.87
75.34
73.90
74.91
73.18
112,200
May 14, 2026
75.71
76.54
74.22
74.75
73.03
97,000
May 13, 2026
76.41
76.62
74.89
75.68
73.94
108,000
May 12, 2026
75.34
77.59
75.09
76.41
74.65
123,200
May 11, 2026
77.97
79.73
74.90
75.46
73.72
82,300
May 8, 2026
78.58
78.86
76.65
77.95
76.15
126,600
May 7, 2026
79.20
81.18
77.74
78.10
76.30
98,100
May 6, 2026
80.33
81.19
78.69
79.64
77.80
111,800
May 5, 2026
79.62
81.05
78.49
80.33
78.48
71,900
May 4, 2026
78.90
80.15
77.89
79.04
77.22
142,200
May 1, 2026
81.80
84.89
79.54
79.65
77.81
303,900
Apr 30, 2026
77.60
82.62
77.42
81.79
79.90
145,600
Apr 29, 2026
76.69
77.40
74.92
76.63
74.86
135,700
Apr 28, 2026
79.03
80.20
76.01
76.89
75.12
82,800
Apr 27, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
80.48
81.08
78.34
78.46
76.65
89,500
Apr 24, 2026
81.87
82.54
80.84
81.71
78.36
67,200
Apr 23, 2026
81.10
82.50
81.10
81.44
78.10
97,400
Apr 22, 2026
80.53
81.60
80.13
80.55
77.25
104,000
Apr 21, 2026
80.86
81.21
79.23
80.63
77.33
110,900
Apr 20, 2026
81.32
82.00
80.64
81.15
77.82
99,300
Apr 17, 2026
81.66
82.15
80.86
81.22
77.89
98,300
Apr 16, 2026
80.27
81.60
80.27
80.90
77.58
103,400
Apr 15, 2026
81.26
82.25
80.51
80.86
77.55
99,800
Apr 14, 2026
80.50
81.62
80.00
81.62
78.27
69,000
Apr 13, 2026
82.24
82.39
79.99
80.63
77.33
65,500
Apr 10, 2026
83.74
84.17
82.17
82.48
79.10
41,000
Apr 9, 2026
82.29
84.20
80.88
83.81
80.37
87,900
Apr 8, 2026
82.75
83.45
82.36
82.87
79.47
76,800
Apr 7, 2026
81.74
83.03
81.62
82.14
78.77
88,000
Apr 6, 2026
81.98
82.73
80.52
82.07
78.71
89,800
Apr 2, 2026
82.03
82.62
80.22
82.19
78.82
94,900
Apr 1, 2026
79.28
83.54
77.59
82.54
79.16
231,800
Mar 31, 2026
80.56
82.52
78.30
79.33
76.08
84,200
Mar 30, 2026
77.97
80.02
77.60
79.28
76.03
55,000
Mar 27, 2026
77.20
78.25
77.18
77.59
74.41
32,000
Mar 26, 2026
76.57
78.55
76.57
77.59
74.41
39,900
Mar 25, 2026
77.14
78.71
75.41
76.89
73.74
44,700
Mar 24, 2026
76.69
77.78
75.71
76.98
73.82
53,500
Mar 23, 2026
75.30
77.37
75.14
76.78
73.63
64,400
Mar 20, 2026
76.18
76.18
73.34
74.45
71.40
148,800
Mar 19, 2026
75.56
76.69
73.98
76.14
73.02
100,600
Mar 18, 2026
76.16
76.75
75.03
75.40
72.31
60,200
Mar 17, 2026
75.53
77.00
75.50
76.12
73.00
53,000
Mar 16, 2026
76.90
77.03
76.00
76.40
73.27
38,500
Mar 13, 2026
76.37
76.79
75.51
76.27
73.14
42,200
Mar 12, 2026
75.73
77.41
74.66
76.30
73.17
50,400
Mar 11, 2026
76.31
76.57
75.21
76.10
72.98
34,400
Mar 10, 2026
75.83
76.95
74.74
76.61
73.47
60,100
Mar 9, 2026
76.60
76.70
74.33
75.93
72.82
63,600
Mar 6, 2026
77.12
82.72
76.04
76.94
73.79
58,200
Mar 5, 2026
78.49
79.10
77.54
77.69
74.51
50,000
Mar 4, 2026
79.74
80.32
78.48
79.33
76.08
78,700
Mar 3, 2026
82.50
82.67
79.69
80.26
76.97
41,800
Mar 2, 2026
81.43
83.15
80.00
82.82
79.43
74,000
Feb 27, 2026
80.78
83.14
80.53
82.61
79.22
57,400
Feb 26, 2026
81.99
82.69
80.72
81.00
77.68
69,900
Feb 25, 2026
83.05
83.05
80.79
82.38
79.00
40,100
Feb 24, 2026
82.98
83.83
82.40
83.18
79.77
68,500
Feb 23, 2026
83.01
84.07
81.92
83.16
79.75
69,200
Feb 20, 2026
83.73
85.15
82.79
82.98
79.58
116,400
Feb 19, 2026
79.97
83.57
79.92
83.55
80.13
125,500
Feb 18, 2026
79.40
80.80
78.56
80.66
77.35
76,600
Feb 17, 2026
80.21
80.66
77.88
79.78
76.51
64,800
Feb 13, 2026
79.33
80.14
78.73
80.12
76.84
51,500
Feb 12, 2026
79.00
79.84
77.70
79.02
75.78
48,800
Feb 11, 2026
78.31
79.00
77.57
78.99
75.75
50,500
Feb 10, 2026
78.24
78.75
77.60
78.48
75.26
56,700
Feb 9, 2026
78.50
78.50
77.49
78.24
75.03
45,900
Feb 6, 2026
79.59
80.96
78.10
78.61
75.39
68,600
Feb 5, 2026
80.17
81.14
79.24
79.36
76.11
78,400
Feb 4, 2026
79.06
80.50
79.00
79.66
76.39
70,100
Feb 3, 2026
79.65
80.95
76.57
78.57
75.35
92,100
Feb 2, 2026
80.71
81.93
78.25
79.88
76.61
91,800
Jan 30, 2026
76.33
81.49
75.40
80.90
77.58
152,700
Jan 29, 2026
74.12
77.61
74.12
75.56
72.46
106,800
Jan 28, 2026
74.54
74.70
73.51
74.14
71.10
40,900
Jan 27, 2026
74.20
74.77
73.55
74.41
71.36
34,800
Jan 26, 2026
73.75
75.35
73.36
74.32
71.27
33,300
Jan 23, 2026
74.38
74.39
72.92
73.73
70.71
56,900
Jan 22, 2026
75.12
76.16
74.47
74.47
71.42
40,000
Jan 21, 2026
75.15
75.59
74.08
75.41
72.32
45,900
Jan 20, 2026
72.83
75.31
72.73
75.15
72.07
34,800
Jan 16, 2026
74.10
74.40
73.07
73.49
70.48
66,800
Jan 15, 2026
73.70
74.56
73.51
74.48
71.43
37,400
Jan 14, 2026
72.05
74.59
72.05
73.91
70.88
42,700
Jan 13, 2026
71.91
72.29
71.73
72.15
69.19
23,200
Jan 12, 2026
70.80
72.23
70.46
71.62
68.68
36,000
Jan 9, 2026
69.97
71.34
69.83
70.85
67.95
36,500
Jan 8, 2026
69.15
70.66
69.15
70.17
67.29
44,500
Jan 7, 2026
69.77
70.47
68.88
69.46
66.61
39,400
Jan 6, 2026
69.82
70.05
68.89
69.82
66.96
39,600
Jan 5, 2026
69.53
70.15
69.01
69.82
66.96
54,600
Jan 2, 2026
70.47
71.83
69.77
69.77
66.91
75,200
Dec 31, 2025
71.25
72.56
70.43
70.60
67.71
49,400
Dec 30, 2025
71.26
72.68
70.87
71.37
68.44
39,800
Dec 29, 2025
71.70
71.96
71.17
71.26
68.34
27,900
Dec 26, 2025
72.57
72.57
71.19
71.74
68.80
28,800
Dec 24, 2025
75.10
75.10
71.38
72.26
69.30
22,200
Dec 23, 2025
73.23
73.23
71.87
71.89
68.94
29,800
Dec 22, 2025
73.77
74.45
72.54
73.50
70.49
44,900
Dec 19, 2025
75.80
76.15
73.50
74.00
70.97
180,500
Dec 18, 2025
76.62
77.16
75.72
76.12
73.00
63,100
Dec 17, 2025
76.06
77.50
75.53
76.62
73.48
38,600
Dec 16, 2025
77.16
77.42
75.96
76.20
73.08
45,100
Dec 15, 2025
75.64
77.21
75.15
77.01
73.85
66,500
Dec 12, 2025
74.62
75.45
73.95
75.03
71.95
68,900
Dec 11, 2025
74.49
75.12
73.97
74.55
71.49
63,600
Dec 10, 2025
73.54
74.69
73.36
74.03
71.00
88,200
Dec 9, 2025
71.69
73.06
71.46
72.80
69.82
42,300
Dec 8, 2025
71.88
73.15
71.06
71.59
68.66
75,900
Dec 5, 2025
71.80
72.16
71.41
72.08
69.13
34,000
Dec 4, 2025
72.63
72.84
71.81
71.93
68.98
59,600
Dec 3, 2025
71.81
73.02
71.65
72.52
69.55
55,200
Dec 2, 2025
71.49
72.12
69.78
71.80
68.86
53,900
Dec 1, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
70.98
71.24
69.67
71.22
68.30
61,600
Nov 28, 2025
72.81
73.33
71.83
72.63
68.69
47,000
Nov 26, 2025
72.05
73.75
71.91
72.54
68.61
115,700
Nov 25, 2025
71.40
73.23
71.39
72.35
68.43
74,500
Nov 24, 2025
70.36
71.14
69.63
70.82
66.98
63,300
Nov 21, 2025
69.01
71.00
69.01
70.31
66.50
85,500
Nov 20, 2025
69.44
69.44
68.35
68.90
65.17
50,800
Nov 19, 2025
69.29
70.00
68.75
68.90
65.17
57,300
Nov 18, 2025
67.72
69.21
67.32
69.07
65.33
50,400
Nov 17, 2025
68.19
68.75
67.68
68.07
64.38
46,300
Nov 14, 2025
67.98
68.76
67.12
68.51
64.80
51,600
Nov 13, 2025
67.95
68.44
67.56
67.85
64.17
38,000
Nov 12, 2025
67.23
68.10
66.62
67.69
64.02
56,900
Nov 11, 2025
67.50
68.05
67.04
67.53
63.87
38,100
Nov 10, 2025
68.14
68.14
66.71
67.45
63.79
55,100
Nov 7, 2025
68.30
68.91
67.27
67.62
63.96
45,300
Nov 6, 2025
69.44
69.58
67.91
68.02
64.33
42,700
Nov 5, 2025
68.09
70.13
67.44
69.58
65.81
73,400
Nov 4, 2025
64.12
68.19
64.12
67.98
64.30
103,500
Nov 3, 2025
62.16
64.43
61.34
64.08
60.61
129,100
Oct 31, 2025
67.71
67.71
62.71
62.78
59.38
152,600
