Free Trial
→ Rigged election? (From Porter & Company) (Ad) Free JBSS Stock Alerts

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

John B. Sanfilippo & Son logo
$82.53
-2.78 (-3.26%)
(As of 12:37 PM ET)
Compare

John B. Sanfilippo & Son Stock Price Performance

5 Day
Performance
-10.45%
1 Month
Performance
-11.62%
3 Month
Performance
-20.91%
6 Month
Performance
-15.77%
Year-To-Date
Performance
-19.90%
1 Year
Performance
-11.62%
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 Porter & Company
Rigged election?
Porter Stansberry’s viral Breaking Point 2024 broadcast has now been by tens of thousands of Americans who finally understand the grim reality of our next election. With November 5 just around the corner, it’s imperative for your financial future that you read Porter’s message below now and then watch Breaking Point before it’s too late.
Watch this video, it is being taken down Monday night

JBSS Stock Chart for Monday, November, 4, 2024

JBSS Chart by TradingView

John B. Sanfilippo & Son Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$82.51$85.31
+3.39%		$86.41$82.1299,744 shs$989.60 million
10/31/2024$92.16$82.51
-10.47%		$91.49$79.07195,788 shs$957.36 million
10/30/2024$93.03$92.16
-0.94%		$93.28$91.8660,963 shs$1.07 billion
10/29/2024$93.48$93.03
-0.48%		$93.52$92.8535,584 shs$1.08 billion
10/28/2024$93.05$93.48
+0.46%		$94.52$93.2225,249 shs$1.08 billion
10/25/2024$93.20$93.05
-0.16%		$94.00$92.8129,723 shs$1.08 billion
10/24/2024$93.08$93.20
+0.13%		$93.51$92.6042,761 shs$1.08 billion
10/23/2024$93.50$93.08
-0.45%		$93.52$92.8030,487 shs$1.08 billion
10/22/2024$94.01$93.50
-0.54%		$94.05$93.2533,521 shs$1.08 billion
10/21/2024$96.21$94.01
-2.29%		$96.79$93.9149,780 shs$1.09 billion
10/18/2024$97.04$96.21
-0.86%		$97.44$95.9046,248 shs$1.12 billion
10/17/2024$96.85$97.04
+0.20%		$97.47$95.2151,927 shs$1.13 billion
10/16/2024$95.39$96.85
+1.53%		$97.07$95.9238,931 shs$1.12 billion
10/15/2024$94.67$95.39
+0.76%		$96.07$94.5245,437 shs$1.11 billion
10/14/2024$94.25$94.67
+0.45%		$95.07$93.5334,734 shs$1.10 billion
10/11/2024$93.51$94.25
+0.79%		$94.49$93.7625,633 shs$1.09 billion
10/10/2024$93.27$93.51
+0.26%		$93.75$92.4647,647 shs$1.08 billion
10/09/2024$93.55$93.27
-0.30%		$93.79$92.9628,015 shs$1.08 billion
10/08/2024$92.81$93.55
+0.80%		$93.65$92.5425,596 shs$1.09 billion
10/07/2024$93.38$92.81
-0.61%		$93.05$92.4028,558 shs$1.08 billion
10/04/2024$92.83$93.38
+0.59%		$93.98$93.1132,287 shs$1.08 billion
10/03/2024$93.85$92.83
-1.09%		$93.61$92.2038,451 shs$1.08 billion
10/02/2024$94.32$93.85
-0.50%		$94.67$93.4244,741 shs$1.09 billion
10/01/2024$94.31$94.32
+0.01%		$94.86$93.7553,604 shs$1.09 billion
09/30/2024$94.99$94.31
-0.72%		$96.02$94.0261,307 shs$1.09 billion
09/27/2024$95.87$94.99
-0.92%		$96.76$94.9762,974 shs$1.10 billion
09/26/2024$94.42$95.87
+1.54%		$97.35$94.5890,865 shs$1.11 billion
09/25/2024$94.29$94.42
+0.14%		$95.23$93.87118,728 shs$1.10 billion
09/24/2024$93.98$94.29
+0.33%		$94.78$93.8185,296 shs$1.09 billion
09/23/2024$95.52$93.98
-1.61%		$95.95$93.80116,033 shs$1.09 billion
09/20/2024$94.78$95.52
+0.78%		$96.47$93.61583,805 shs$1.11 billion
09/19/2024$93.53$94.78
+1.34%		$95.75$93.9099,646 shs$1.10 billion
09/18/2024$92.55$93.53
+1.06%		$95.09$91.7687,945 shs$1.09 billion
09/17/2024$91.80$92.55
+0.82%		$93.39$92.1167,992 shs$1.07 billion
09/16/2024$92.81$91.80
-1.09%		$93.43$91.2479,600 shs$1.06 billion
09/13/2024$91.81$92.81
+1.09%		$93.87$91.2157,738 shs$1.08 billion
09/12/2024$90.62$91.81
+1.31%		$92.25$90.0072,961 shs$1.07 billion
09/11/2024$92.62$90.62
-2.16%		$92.18$89.7369,683 shs$1.05 billion
09/10/2024$94.06$92.62
-1.53%		$94.96$92.4492,769 shs$1.07 billion
09/09/2024$95.25$94.06
-1.25%		$94.94$93.7192,103 shs$1.09 billion
Central banks prepare for America’s Breaking Point (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/06/2024$95.24$95.25
+0.01%		$95.62$94.3452,225 shs$1.11 billion
09/05/2024$95.44$95.24
-0.21%		$96.51$94.9573,312 shs$1.11 billion
09/04/2024$94.63$95.44
+0.86%		$96.41$94.3863,502 shs$1.11 billion
09/03/2024$94.87$94.63
-0.25%		$94.94$93.9482,158 shs$1.10 billion
09/02/2024$94.87$94.87$94.97$93.6676,800 shs$1.10 billion
08/30/2024$94.06$94.87
+0.86%		$94.97$93.6676,808 shs$1.10 billion
08/29/2024$92.97$94.06
+1.17%		$94.25$92.37106,935 shs$1.09 billion
08/28/2024$91.77$92.97
+1.31%		$93.45$91.5091,001 shs$1.08 billion
08/27/2024$93.51$91.77
-1.86%		$93.71$91.5782,967 shs$1.06 billion
08/26/2024$93.90$93.51
-0.42%		$94.84$93.3688,299 shs$1.08 billion
08/23/2024$92.99$93.90
+0.98%		$95.62$93.0387,894 shs$1.09 billion
08/22/2024$100.66$92.99
-7.62%		$100.47$92.79193,368 shs$1.08 billion
08/21/2024$99.63$100.66
+1.03%		$100.87$96.95105,897 shs$1.17 billion
08/20/2024$102.04$99.63
-2.36%		$99.93$98.7570,806 shs$1.16 billion
08/19/2024$100.31$102.04
+1.72%		$102.15$100.0070,370 shs$1.18 billion
08/16/2024$99.62$100.31
+0.69%		$100.32$99.1459,119 shs$1.16 billion
08/15/2024$98.76$99.62
+0.87%		$100.45$99.3652,985 shs$1.16 billion
08/14/2024$98.84$98.76
-0.08%		$99.45$98.6459,919 shs$1.15 billion
08/13/2024$97.99$98.84
+0.87%		$99.06$97.3287,403 shs$1.15 billion
08/12/2024$99.50$97.99
-1.52%		$99.65$97.8143,562 shs$1.14 billion
08/09/2024$100.09$99.50
-0.59%		$100.21$99.0445,261 shs$1.15 billion
08/08/2024$100.29$100.09
-0.20%		$101.16$99.8850,167 shs$1.16 billion
08/07/2024$100.74$100.29
-0.45%		$102.63$100.1845,458 shs$1.16 billion
08/06/2024$100.69$100.74
+0.05%		$102.45$100.4043,656 shs$1.17 billion
08/05/2024$104.35$100.69
-3.51%		$103.22$99.7670,950 shs$1.17 billion

Related Companies

This page (NASDAQ:JBSS) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...
Golden Crest | Sponsored
[Charles Payne Live Event] Click to Confirm Your RSVP
The Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about
Unstoppable Prosperity | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored