NASDAQ · JBSS

John B. Sanfilippo & Son, Inc.

Consumer Defensive · Packaged Foods

$67.06

Down-$1.21 (-1.77%)

Updated Oct 24, 2026, 12:11 PM

SID Score

4.5/10

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 Oct 23, 2026

Daily close

View OHLC price history

JBSS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 15, 2026	$67.40	$68.59	$65.76	$66.11	113.76K
Oct 14, 2026	$66.69	$67.3799	$66.345	$66.74	142.05K
Oct 13, 2026	$68.06	$68.835	$66.39	$66.51	181.65K
Oct 12, 2026	$67.48	$69.2725	$66.485	$67.36	184.06K
Oct 9, 2026	$67.98	$68.4258	$66.80	$67.00	132.51K
Oct 8, 2026	$68.11	$68.69	$67.945	$68.39	88.1K
Oct 7, 2026	$67.67	$68.07	$66.252	$67.95	119.9K
Oct 6, 2026	$68.53	$68.85	$67.445	$67.76	117.44K
Oct 5, 2026	$68.82	$69.165	$67.55	$68.03	141.11K
Oct 2, 2026	$67.25	$68.62	$66.80	$68.52	133.55K
Oct 1, 2026	$66.54	$67.14	$65.75	$66.62	125.03K
Sep 30, 2026	$67.76	$68.04	$66.09	$66.51	151.73K
Sep 29, 2026	$67.07	$67.65	$66.69	$67.34	116.98K
Sep 28, 2026	$67.08	$68.2499	$66.1994	$67.57	116.89K
Sep 25, 2026	$67.12	$67.50	$66.52	$67.24	114.38K