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

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	63.29	63.71	62.10	63.42	72,570	63.42
7/31/2025	64.33	66.28	62.59	63.31	93,800	63.31
7/30/2025	66.88	67.18	64.94	64.94	55,426	64.94
7/29/2025	66.66	67.47	66.17	66.74	57,139	66.74
7/28/2025	67.90	67.90	66.03	66.66	66,465	66.66
7/25/2025	68.98	68.98	67.60	68.07	43,419	68.07
7/24/2025	69.25	69.25	68.21	68.66	54,090	68.66
7/23/2025	69.06	69.36	68.60	69.26	56,473	69.26
7/22/2025	66.47	68.66	66.47	68.45	71,852	68.45
7/21/2025	66.68	67.09	66.08	66.46	51,766	66.46
7/18/2025	67.96	67.96	66.05	66.25	62,602	66.25
7/17/2025	66.40	68.34	66.20	67.73	89,403	67.73
7/16/2025	65.40	66.58	65.12	66.18	119,355	66.18
7/15/2025	66.97	67.20	64.23	64.38	91,837	64.38
7/14/2025	67.26	67.89	66.09	66.90	91,139	66.90
7/11/2025	66.99	67.56	66.15	67.38	98,298	67.38
7/10/2025	66.64	68.06	66.60	67.18	73,792	67.18
7/09/2025	66.35	66.99	65.09	66.99	65,818	66.99
7/08/2025	65.61	66.65	65.08	66.36	77,620	66.36
7/07/2025	65.51	67.05	64.92	65.37	72,428	65.37
7/03/2025	66.48	66.93	65.55	66.11	27,250	66.11
7/02/2025	66.28	66.70	65.57	66.38	66,228	66.38
7/01/2025	62.91	66.96	62.91	66.28	65,793	66.28
6/30/2025	63.72	65.03	62.41	63.24	86,678	63.24
6/27/2025	63.23	64.04	61.38	63.42	459,464	63.42
6/26/2025	63.36	64.33	62.53	62.97	67,434	62.97
6/25/2025	65.29	65.29	63.19	63.33	90,933	63.33
6/24/2025	64.76	65.77	64.19	65.46	94,469	65.46
6/23/2025	62.96	64.50	62.88	64.47	56,000	64.47
6/20/2025	63.46	63.46	62.60	63.18	102,245	63.18
6/18/2025	62.26	63.46	62.26	62.70	45,670	62.70
6/17/2025	62.22	63.23	62.07	62.22	51,187	62.22
6/16/2025	62.87	63.36	62.16	62.43	51,796	62.43
6/13/2025	63.32	63.67	62.39	62.39	53,423	62.39
6/12/2025	63.80	63.80	62.90	63.57	51,042	63.57
6/11/2025	65.11	65.25	63.09	63.93	154,307	63.93
6/10/2025	64.25	65.73	64.19	64.85	90,571	64.85
6/09/2025	62.15	64.22	62.13	63.98	79,686	63.98
6/06/2025	61.63	62.18	61.29	62.17	33,946	62.17
6/05/2025	61.69	62.13	60.70	61.07	51,529	61.07
6/04/2025	62.72	62.77	61.69	61.69	46,304	61.69
6/03/2025	61.90	62.88	61.04	62.59	51,214	62.59
6/02/2025	61.97	62.51	60.84	61.66	73,123	61.66
5/30/2025	62.17	62.57	61.62	62.14	44,571	62.14
5/29/2025	62.10	62.31	61.17	62.08	44,961	62.08
5/28/2025	62.10	62.65	61.30	61.50	53,258	61.50
5/27/2025	60.76	62.30	60.39	62.25	73,473	62.25
5/23/2025	60.05	60.56	59.54	60.41	59,361	60.41
5/22/2025	60.37	61.06	59.82	60.33	80,553	60.33
5/21/2025	62.51	63.30	60.13	60.71	101,950	60.71
5/20/2025	63.06	63.81	62.39	63.15	64,914	63.15
5/19/2025	63.63	63.88	61.92	63.18	86,526	63.18
5/16/2025	62.58	63.80	61.84	63.78	72,728	63.78
5/15/2025	61.27	62.60	60.33	62.60	65,052	62.60
5/14/2025	62.53	62.53	61.08	61.15	80,125	61.15
5/13/2025	63.10	63.36	62.27	62.64	57,620	62.64
5/12/2025	61.74	62.99	61.45	62.81	85,155	62.81
5/09/2025	61.15	61.67	60.94	61.15	68,083	61.15
5/08/2025	59.11	61.35	58.47	60.96	152,878	60.96
5/07/2025	60.10	60.10	58.80	58.92	82,144	58.92
5/06/2025	61.24	61.31	59.80	59.96	93,414	59.96
5/05/2025	61.40	62.39	60.56	61.34	145,122	61.34