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

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/02/2025	62.88	63.72	59.66	61.32	136,344	61.32
5/01/2025	65.52	65.89	60.00	62.89	178,903	62.89
4/30/2025	67.13	67.13	66.11	66.27	83,747	66.27
4/29/2025	66.51	66.93	66.00	66.74	49,072	66.74
4/28/2025	67.45	67.45	66.14	66.50	56,038	66.50
4/25/2025	68.93	69.45	66.85	67.73	65,693	67.73
4/24/2025	68.98	69.01	67.52	68.43	69,005	68.43
4/23/2025	68.65	69.40	68.13	69.21	70,134	69.21
4/22/2025	68.22	68.83	67.61	68.65	58,380	68.65
4/21/2025	67.60	68.15	67.01	67.93	46,784	67.93
4/17/2025	67.17	68.71	67.17	68.45	69,362	68.45
4/16/2025	67.75	69.44	66.61	67.07	75,926	67.07
4/15/2025	68.93	68.93	66.99	67.40	53,961	67.40
4/14/2025	67.34	68.40	66.94	68.25	47,861	68.25
4/11/2025	66.84	68.00	66.07	67.34	64,279	67.34
4/10/2025	67.80	68.25	65.95	66.40	63,921	66.40
4/09/2025	66.25	69.67	65.29	67.73	74,281	67.73
4/08/2025	67.70	68.74	66.28	66.75	88,064	66.75
4/07/2025	69.17	69.24	66.04	67.17	106,983	67.17
4/04/2025	67.75	69.31	67.00	68.52	76,706	68.52
4/03/2025	69.34	70.06	67.47	68.40	88,759	68.40
4/02/2025	70.45	70.76	68.46	69.17	53,404	69.17
4/01/2025	71.40	71.60	70.26	70.55	41,260	70.55
3/31/2025	70.48	71.86	70.48	70.86	70,062	70.86
3/28/2025	71.00	71.26	70.06	70.81	40,937	70.81
3/27/2025	69.99	71.39	69.99	71.03	56,288	71.03
3/26/2025	69.21	69.84	69.21	69.70	42,084	69.70
3/25/2025	70.43	70.43	68.94	69.22	64,352	69.22
3/24/2025	70.64	71.14	70.34	70.72	42,059	70.72
3/21/2025	70.65	70.75	69.92	70.46	149,931	70.46
3/20/2025	70.43	70.91	69.85	70.79	54,451	70.79
3/19/2025	71.11	71.11	69.67	70.23	63,575	70.23
3/18/2025	71.35	71.37	70.31	71.14	60,430	71.14
3/17/2025	70.90	71.73	70.22	71.34	44,676	71.34
3/14/2025	70.38	71.06	69.82	70.96	55,019	70.96
3/13/2025	70.76	71.87	69.80	70.39	43,322	70.39
3/12/2025	73.23	73.33	70.85	70.90	52,756	70.90
3/11/2025	73.70	74.13	72.17	73.23	109,061	73.23
3/10/2025	74.48	76.75	73.53	74.25	89,667	74.25
3/07/2025	73.40	75.98	73.40	74.58	99,783	74.58