MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBSS — John B. Sanfilippo & SON
NasdaqJohn B. Sanfilippo & SON
$68.03
-0.49(-0.72%)
- O
- 68.82
- H
- 69.17
- L
- 67.55
- V
- 138.11K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$68.03
Period Return-1.7%
Period High$92.08
Period Low$58.47
Avg Daily Volume90.6K
Total Trading Days365
JBSS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $68.82 | $69.17 | $67.55 | $68.03 | $-0.49 | -0.72% | 138,107 | $68.18 | $67.55 $69.17 |
| Oct 2, 2026 | $67.25 | $68.62 | $66.80 | $68.52 | +$1.90 | +2.85% | 133,553 | $68.09 | $66.80 $68.62 |
| Oct 1, 2026 | $66.54 | $67.14 | $65.75 | $66.62 | +$0.11 | +0.17% | 125,027 | $66.57 | $65.75 $67.14 |
| Sep 30, 2026 | $67.76 | $68.04 | $66.09 | $66.51 | $-0.83 | -1.23% | 151,725 | $66.75 | $66.09 $68.04 |
| Sep 29, 2026 | $67.07 | $67.65 | $66.69 | $67.34 | $-0.23 | -0.34% | 116,979 | $67.23 | $66.69 $67.65 |
| Sep 28, 2026 | $67.08 | $68.25 | $66.20 | $67.57 | +$0.33 | +0.49% | 116,892 | $67.38 | $66.20 $68.25 |
| Sep 25, 2026 | $67.12 | $67.50 | $66.52 | $67.24 | +$0.19 | +0.28% | 114,385 | $67.14 | $66.52 $67.50 |
| Sep 24, 2026 | $67.83 | $68.26 | $66.62 | $67.05 | $-0.64 | -0.95% | 88,023 | $67.06 | $66.62 $68.26 |
| Sep 23, 2026 | $68.15 | $68.15 | $66.48 | $67.69 | $-0.04 | -0.06% | 116,577 | $67.29 | $66.48 $68.15 |
| Sep 22, 2026 | $67.10 | $68.34 | $66.88 | $67.73 | +$1.29 | +1.94% | 132,231 | $67.69 | $66.88 $68.34 |
| Sep 21, 2026 | $67.00 | $67.84 | $66.38 | $66.44 | $-0.87 | -1.29% | 92,609 | $66.95 | $66.38 $67.84 |
| Sep 18, 2026 | $67.30 | $67.94 | $66.75 | $67.31 | $-0.16 | -0.24% | 235,000 | $67.37 | $66.75 $67.94 |
| Sep 17, 2026 | $68.74 | $69.40 | $67.42 | $67.47 | $-1.08 | -1.58% | 208,591 | $67.97 | $67.42 $69.40 |
| Sep 16, 2026 | $68.29 | $69.53 | $68.05 | $68.55 | +$0.24 | +0.35% | 98,634 | $68.81 | $68.05 $69.53 |
| Sep 15, 2026 | $69.31 | $69.31 | $67.84 | $68.31 | $-1.02 | -1.47% | 95,890 | $68.35 | $67.84 $69.31 |
| Sep 14, 2026 | $70.99 | $71.90 | $69.12 | $69.33 | $-0.93 | -1.32% | 110,915 | $69.97 | $69.12 $71.90 |
| Sep 11, 2026 | $71.22 | $72.43 | $69.77 | $70.26 | $-0.58 | -0.82% | 91,877 | $70.41 | $69.77 $72.43 |
| Sep 10, 2026 | $71.11 | $72.16 | $70.00 | $70.84 | +$0.20 | +0.28% | 109,633 | $70.64 | $70.00 $72.16 |
| Sep 9, 2026 | $70.20 | $71.76 | $69.83 | $70.64 | $-0.20 | -0.28% | 132,883 | $70.46 | $69.83 $71.76 |
| Sep 8, 2026 | $71.91 | $72.25 | $70.42 | $70.84 | $-1.59 | -2.20% | 90,866 | $71.15 | $70.42 $72.25 |
| Sep 4, 2026 | $73.55 | $73.55 | $71.97 | $72.43 | $-0.75 | -1.02% | 102,845 | $72.59 | $71.97 $73.55 |
| Sep 3, 2026 | $74.41 | $75.33 | $72.61 | $73.18 | $-0.72 | -0.97% | 133,623 | $73.39 | $72.61 $75.33 |
| Sep 2, 2026 | $74.25 | $74.86 | $73.37 | $73.90 | +$0.02 | +0.03% | 106,132 | $74.26 | $73.37 $74.86 |
| Sep 1, 2026 | $73.86 | $74.28 | $73.15 | $73.88 | +$0.19 | +0.26% | 150,134 | $73.73 | $73.15 $74.28 |
| Aug 31, 2026 | $74.19 | $74.50 | $73.06 | $73.69 | $-0.97 | -1.30% | 113,977 | $73.67 | $73.06 $74.50 |
| Aug 28, 2026 | $73.98 | $75.12 | $72.89 | $74.66 | +$0.67 | +0.91% | 131,058 | $74.56 | $72.89 $75.12 |
| Aug 27, 2026 | $74.34 | $74.34 | $72.17 | $73.99 | $-1.77 | -2.34% | 228,299 | $73.56 | $72.17 $74.34 |
| Aug 26, 2026 | $74.67 | $76.27 | $74.67 | $75.76 | +$0.93 | +1.24% | 156,886 | $75.75 | $74.67 $76.27 |
| Aug 25, 2026 | $75.95 | $75.95 | $74.34 | $74.83 | $-0.66 | -0.87% | 195,651 | $74.88 | $74.34 $75.95 |
| Aug 24, 2026 | $74.71 | $76.49 | $73.07 | $75.49 | +$1.77 | +2.40% | 168,287 | $75.38 | $73.07 $76.49 |