John B. Sanfilippo & Son (JBSS) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free JBSS Stock Alerts

$96.65

+0.53 (+0.55%)

(As of 04/18/2024 ET)

Compare

John B. Sanfilippo & Son Stock Price Performance

5 Day Performance: -0.72%
1 Month Performance: -9.12%
3 Month Performance: -8.86%
6 Month Performance: -4.71%
Year-To-Date Performance: -6.20%
1 Year Performance: -3.25%

Receive JBSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for John B. Sanfilippo & Son and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

JBSS Stock Chart for Thursday, April, 18, 2024

John B. Sanfilippo & Son Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$97.25	$96.12 -1.16%	$98.33	$95.98	48,054 shs	$1.11 billion
04/16/2024	$97.52	$97.25 -0.28%	$97.48	$96.14	49,774 shs	$1.13 billion
04/15/2024	$97.35	$97.52 +0.17%	$98.17	$96.87	52,385 shs	$1.13 billion
04/12/2024	$99.54	$97.35 -2.20%	$99.29	$96.87	38,198 shs	$1.13 billion
04/11/2024	$100.07	$99.54 -0.53%	$100.56	$99.17	37,061 shs	$1.15 billion
04/10/2024	$102.77	$100.07 -2.63%	$101.33	$98.95	54,653 shs	$1.16 billion
Get the Latest News and Ratings for JBSS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for John B. Sanfilippo & Son and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$101.95	$102.77 +0.80%	$103.48	$101.58	44,361 shs	$1.19 billion
04/08/2024	$103.84	$101.95 -1.82%	$104.15	$101.95	41,078 shs	$1.18 billion
04/05/2024	$103.46	$103.84 +0.37%	$104.15	$102.22	42,547 shs	$1.20 billion
04/04/2024	$102.06	$103.46 +1.37%	$104.32	$102.14	61,969 shs	$1.20 billion
04/03/2024	$103.41	$102.06 -1.31%	$103.46	$101.72	69,244 shs	$1.18 billion
04/02/2024	$105.48	$103.41 -1.96%	$105.10	$102.99	64,072 shs	$1.20 billion
04/01/2024	$105.92	$105.48 -0.42%	$106.27	$104.30	43,197 shs	$1.22 billion
03/29/2024	$105.92	$105.92	$106.70	$104.92	44,577 shs	$1.23 billion
03/28/2024	$105.41	$105.92 +0.48%	$106.70	$105.26	44,577 shs	$1.23 billion
03/27/2024	$104.58	$105.41 +0.79%	$106.19	$104.82	59,956 shs	$1.22 billion
03/26/2024	$105.12	$104.58 -0.51%	$105.84	$104.46	69,808 shs	$1.21 billion
03/25/2024	$106.44	$105.12 -1.24%	$106.92	$105.07	39,906 shs	$1.22 billion
03/22/2024	$107.77	$106.44 -1.23%	$107.77	$106.03	46,446 shs	$1.23 billion
03/21/2024	$107.01	$107.77 +0.71%	$108.64	$106.40	62,519 shs	$1.25 billion
03/20/2024	$106.60	$107.01 +0.38%	$107.29	$106.13	47,655 shs	$1.24 billion
03/19/2024	$106.35	$106.60 +0.24%	$107.76	$106.00	49,005 shs	$1.23 billion
03/18/2024	$107.67	$106.35 -1.23%	$108.96	$105.49	73,872 shs	$1.23 billion
03/15/2024	$104.20	$107.67 +3.33%	$107.69	$102.93	277,794 shs	$1.25 billion
03/14/2024	$104.24	$104.20 -0.04%	$104.92	$102.97	106,367 shs	$1.21 billion
03/13/2024	$103.26	$104.24 +0.95%	$104.70	$103.10	53,363 shs	$1.21 billion
03/12/2024	$103.00	$103.26 +0.25%	$103.71	$102.42	52,984 shs	$1.19 billion
03/11/2024	$102.92	$103.00 +0.08%	$103.93	$102.00	65,390 shs	$1.19 billion
03/08/2024	$100.96	$102.92 +1.94%	$103.26	$101.39	57,840 shs	$1.19 billion
03/07/2024	$102.18	$100.96 -1.19%	$103.27	$100.80	76,188 shs	$1.17 billion
03/06/2024	$99.50	$102.18 +2.69%	$102.86	$99.80	87,209 shs	$1.18 billion
03/05/2024	$102.15	$99.50 -2.59%	$102.30	$99.25	81,342 shs	$1.15 billion
03/04/2024	$100.47	$102.15 +1.67%	$102.15	$100.62	44,529 shs	$1.18 billion
03/01/2024	$102.37	$100.47 -1.86%	$103.08	$99.77	43,281 shs	$1.16 billion
02/29/2024	$101.38	$102.37 +0.98%	$102.72	$100.60	84,261 shs	$1.18 billion
02/28/2024	$97.71	$101.38 +3.76%	$102.11	$97.61	68,294 shs	$1.17 billion
02/27/2024	$98.82	$97.71 -1.12%	$99.28	$97.06	104,860 shs	$1.13 billion
02/26/2024	$99.22	$98.82 -0.40%	$99.24	$97.48	55,476 shs	$1.14 billion
02/23/2024	$99.39	$99.22 -0.17%	$99.72	$98.49	55,777 shs	$1.15 billion
02/22/2024	$99.69	$99.39 -0.30%	$100.21	$97.43	75,321 shs	$1.15 billion
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/21/2024	$100.87	$99.69 -1.17%	$100.70	$98.80	83,855 shs	$1.15 billion
02/20/2024	$100.90	$100.87 -0.03%	$102.58	$100.28	55,231 shs	$1.17 billion
02/19/2024	$100.90	$100.90	$103.33	$100.62	59,200 shs	$1.17 billion
02/16/2024	$102.86	$100.90 -1.91%	$103.33	$100.62	59,214 shs	$1.17 billion
02/15/2024	$100.73	$102.86 +2.11%	$102.99	$101.19	43,458 shs	$1.19 billion
02/14/2024	$100.76	$100.73 -0.03%	$101.43	$99.89	55,873 shs	$1.17 billion
02/13/2024	$102.06	$100.76 -1.27%	$101.73	$99.97	68,416 shs	$1.17 billion
02/12/2024	$98.88	$102.06 +3.22%	$103.03	$98.83	66,195 shs	$1.18 billion
02/09/2024	$99.26	$98.88 -0.38%	$99.14	$98.00	49,389 shs	$1.14 billion
02/08/2024	$98.06	$99.26 +1.22%	$99.36	$98.00	55,396 shs	$1.15 billion
02/07/2024	$100.53	$98.06 -2.46%	$100.20	$97.35	64,616 shs	$1.13 billion
02/06/2024	$100.89	$100.53 -0.36%	$102.41	$100.09	64,841 shs	$1.16 billion
02/05/2024	$105.04	$100.89 -3.95%	$104.89	$100.87	96,554 shs	$1.17 billion
02/02/2024	$104.98	$105.04 +0.06%	$105.45	$103.30	57,277 shs	$1.22 billion
02/01/2024	$107.13	$104.98 -2.01%	$107.70	$100.55	74,897 shs	$1.24 billion
01/31/2024	$107.87	$107.13 -0.69%	$108.86	$106.97	52,137 shs	$1.24 billion
01/30/2024	$107.49	$107.87 +0.35%	$108.40	$107.23	28,903 shs	$1.25 billion
01/29/2024	$106.39	$107.49 +1.03%	$107.65	$105.92	30,994 shs	$1.24 billion
01/26/2024	$106.02	$106.39 +0.35%	$106.65	$105.35	30,367 shs	$1.23 billion
01/25/2024	$104.01	$106.02 +1.93%	$106.23	$104.39	46,742 shs	$1.23 billion
01/24/2024	$105.52	$104.01 -1.43%	$106.97	$104.01	33,220 shs	$1.20 billion
01/23/2024	$105.43	$105.52 +0.09%	$106.47	$104.99	33,058 shs	$1.22 billion
01/22/2024	$104.51	$105.43 +0.88%	$105.80	$104.43	43,672 shs	$1.22 billion
01/19/2024	$106.05	$104.51 -1.45%	$106.78	$103.87	40,015 shs	$1.21 billion
01/18/2024	$105.68	$106.05 +0.35%	$106.19	$104.76	40,322 shs	$1.23 billion
01/17/2024	$104.39	$105.68 +1.24%	$105.84	$103.59	45,772 shs	$1.22 billion

Related Companies:

This page (NASDAQ:JBSS) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

John B. Sanfilippo & Son (JBSS) Stock Chart & Stock Price History

John B. Sanfilippo & Son Stock Price Performance

JBSS Stock Chart for Thursday, April, 18, 2024

John B. Sanfilippo & Son Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info