NASDAQ · JBSS

John B. Sanfilippo & Son, Inc.

Consumer Defensive · Packaged Foods

$59.06

Up+$2.84 (+5.05%)

Updated Nov 14, 2026, 12:28 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · JBSS

JBSS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

JBSS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$59.05	$59.69	$57.01	$59.06	202.99K
Nov 12, 2026	$56.795	$57.14	$55.96	$56.22	196.58K
Nov 11, 2026	$56.02	$56.99	$55.51	$56.80	154.56K
Nov 10, 2026	$57.02	$57.7699	$56.065	$56.11	152.32K
Nov 9, 2026	$55.01	$57.52	$55.01	$57.12	131.14K
Nov 6, 2026	$53.61	$55.22	$53.61	$54.96	144.87K
Nov 5, 2026	$56.08	$56.23	$54.09	$54.52	218.74K
Nov 4, 2026	$53.51	$55.80	$53.51	$54.75	203.11K
Nov 3, 2026	$53.73	$54.00	$52.3001	$52.59	235.57K
Nov 2, 2026	$53.74	$55.0661	$50.73	$53.87	315.28K
Oct 30, 2026	$57.84	$58.88	$53.64	$53.90	317.95K
Oct 29, 2026	$62.84	$63.12	$55.825	$56.47	266.89K
Oct 28, 2026	$66.72	$67.03	$66.05	$66.34	97.98K
Oct 27, 2026	$67.07	$67.34	$66.09	$67.11	113.82K
Oct 26, 2026	$67.48	$67.48	$66.60	$67.37	109.78K
Oct 23, 2026	$67.51	$68.15	$66.3701	$67.06	108.35K
Oct 22, 2026	$65.89	$68.40	$65.58	$68.27	115.26K
Oct 21, 2026	$65.50	$65.73	$64.5592	$65.71	120K
Oct 20, 2026	$65.95	$66.94	$65.49	$65.73	115.1K
Oct 19, 2026	$66.35	$66.6979	$65.65	$65.73	109.23K
Oct 16, 2026	$66.22	$67.336	$65.91	$66.76	131.95K