Stock listing
NASDAQ:JBSS John B. Sanfilippo & Son, Inc. Stock
Home listing (NASDAQ) of John B. Sanfilippo & Son, Inc.
Follow John B. Sanfilippo & Son, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:JBSS
$65.73 USD -1.03 (-1.5%)
Close on Oct 19, 2026
- Day range
- $65.65 – $66.70 USDOct 19, 2026
- Volume
- 109,226 sharesOct 19, 2026
- Market value
- $768.6M USDAt the close on Oct 19, 2026 · price × 11.69M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:JBSS · Home | $65.73 USD | -1.03 (-1.5%) | 109,226 | $66.68 | $66.70 | $65.65 | $66.76 | Close on Oct 19, 2026 |
| Frankfurt:JO1 | €57.50 EUR | -0.50 (-0.9%) | — | €57.50 | €57.50 | €57.50 | €58.00 | Close on Oct 16, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:JBSS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $65.73 | -1.03 | -1.5% | $66.68 | $66.70 | $65.65 | 109,226 | |
| $66.76 | +0.65 | +1.0% | $66.22 | $67.34 | $65.91 | 131,943 | |
| $66.11 | -0.63 | -0.9% | $67.43 | $68.50 | $65.76 | 113,753 | |
| $66.74 | +0.23 | +0.3% | $66.69 | $67.38 | $66.35 | 142,000 | |
| $66.51 | -0.85 | -1.3% | $68.06 | $68.84 | $66.39 | 181,606 | |
| $67.36 | +0.36 | +0.5% | $67.48 | $69.27 | $66.49 | 184,100 | |
| $67.00 | -1.39 | -2.0% | $67.98 | $68.43 | $66.80 | 132,500 | |
| $68.39 | +0.44 | +0.6% | $68.11 | $68.69 | $67.95 | 88,100 | |
| $67.95 | +0.19 | +0.3% | $67.67 | $68.07 | $66.25 | 119,900 | |
| $67.76 | -0.27 | -0.4% | $68.53 | $68.85 | $67.45 | 117,400 | |
| $68.03 | -0.49 | -0.7% | $68.82 | $69.17 | $67.55 | 141,100 | |
| $68.52 | +1.90 | +2.9% | $67.25 | $68.62 | $66.80 | 128,200 | |
| $66.62 | +0.11 | +0.2% | $66.54 | $67.14 | $65.75 | 125,000 | |
| $66.51 | -0.83 | -1.2% | $67.76 | $68.04 | $66.09 | 151,700 | |
| $67.34 | -0.23 | -0.3% | $67.07 | $67.65 | $66.69 | 117,000 | |
| $67.57 | +0.33 | +0.5% | $67.08 | $68.25 | $66.20 | 115,800 | |
| $67.24 | +0.19 | +0.3% | $67.12 | $67.50 | $66.52 | 114,400 | |
| $67.05 | -0.64 | -0.9% | $67.83 | $68.26 | $66.62 | 86,400 | |
| $67.69 | -0.04 | -0.1% | $68.15 | $68.15 | $66.48 | 112,500 | |
| $67.73 | +1.29 | +1.9% | $67.10 | $68.34 | $66.88 | 132,200 | |
| $66.44 | -0.87 | -1.3% | $67.00 | $67.84 | $66.38 | 92,600 | |
| $67.31 | -0.16 | -0.2% | $67.30 | $67.94 | $66.75 | 235,000 | |
| $67.47 | -1.08 | -1.6% | $68.74 | $69.40 | $67.42 | 208,600 | |
| $68.55 | +0.24 | +0.4% | $68.29 | $69.53 | $68.05 | 98,600 | |
| $68.31 | -1.02 | -1.5% | $69.31 | $69.31 | $67.84 | 99,800 | |
| $69.33 | -0.93 | -1.3% | $70.99 | $71.90 | $69.12 | 112,200 | |
| $70.26 | -0.58 | -0.8% | $71.22 | $72.43 | $69.77 | 89,900 | |
| $70.84 | +0.20 | +0.3% | $71.11 | $72.16 | $70.00 | 109,600 | |
| $70.64 | -0.20 | -0.3% | $70.20 | $71.76 | $69.83 | 132,900 | |
| $70.84 | -1.59 | -2.2% | $71.91 | $72.25 | $70.42 | 90,900 | |
| $72.43 | -0.75 | -1.0% | $73.55 | $73.55 | $71.97 | 102,800 | |
| $73.18 | -0.72 | -1.0% | $74.41 | $75.33 | $72.61 | 133,600 | |
| $73.90 | +0.02 | 0.0% | $74.25 | $74.86 | $73.37 | 116,500 | |
| $73.88 | +0.19 | +0.3% | $73.86 | $74.28 | $73.15 | 150,100 | |
| $73.69 | -0.97 | -1.3% | $74.19 | $74.50 | $73.06 | 114,000 | |
| $74.66 | +0.67 | +0.9% | $73.98 | $75.12 | $72.89 | 131,100 | |
| $73.99 | -1.77 | -2.3% | $74.34 | $74.34 | $72.17 | 228,300 | |
| $75.76 | +0.93 | +1.2% | $74.67 | $76.27 | $74.67 | 156,900 | |
| $74.83 | -0.66 | -0.9% | $75.95 | $75.95 | $74.34 | 195,651 | |
| $75.49 | +1.77 | +2.4% | $74.71 | $76.49 | $73.07 | 168,286 | |
| $73.72 | -2.04 | -2.7% | $75.92 | $76.69 | $72.57 | 288,500 | |
| $75.76 | -5.54 | -6.8% | $75.51 | $77.45 | $72.62 | 284,500 | |
| $81.30 | -2.17 | -2.6% | $83.96 | $85.09 | $80.60 | 138,800 | |
| $83.47 | -0.32 | -0.4% | $84.41 | $84.76 | $82.80 | 115,000 | |
| $83.79 | -2.96 | -3.4% | $84.17 | $84.17 | $82.81 | 113,800 | |
| $86.75 | +0.06 | +0.1% | $86.63 | $87.24 | $85.51 | 121,100 | |
| $86.69 | +2.09 | +2.5% | $85.25 | $86.95 | $85.16 | 208,600 | |
| $84.60 | +0.91 | +1.1% | $83.69 | $85.78 | $83.69 | 205,700 | |
| $83.69 | +1.12 | +1.4% | $82.57 | $84.18 | $82.18 | 195,800 | |
| $82.57 | -0.59 | -0.7% | $82.45 | $83.00 | $81.69 | 119,500 | |
| $83.16 | -0.31 | -0.4% | $83.50 | $84.35 | $82.47 | 155,900 | |
| $83.47 | -1.71 | -2.0% | $85.46 | $85.52 | $83.43 | 148,500 | |
| $85.18 | +0.87 | +1.0% | $85.12 | $85.85 | $83.60 | 102,400 | |
| $84.31 | -0.65 | -0.8% | $84.70 | $85.44 | $82.88 | 125,100 | |
| $84.96 | +2.20 | +2.7% | $83.45 | $85.40 | $83.45 | 152,600 | |
| $82.76 | +1.11 | +1.4% | $81.66 | $83.36 | $80.82 | 170,600 | |
| $81.65 | -2.71 | -3.2% | $84.00 | $84.00 | $81.26 | 82,400 | |
| $84.36 | -0.26 | -0.3% | $84.70 | $86.40 | $83.92 | 84,600 | |
| $84.62 | +0.98 | +1.2% | $85.02 | $87.16 | $84.27 | 113,700 | |
| $83.64 | +2.45 | +3.0% | $81.49 | $84.62 | $81.49 | 106,800 | |
| $81.19 | +0.83 | +1.0% | $80.52 | $82.65 | $80.52 | 86,000 | |
| $80.36 | +0.04 | 0.0% | $80.32 | $81.62 | $79.01 | 169,600 | |
| $80.32 | -0.04 | 0.0% | $80.66 | $82.17 | $80.19 | 110,400 | |
| $80.36 | +0.83 | +1.0% | $79.25 | $80.78 | $78.72 | 143,200 | |
| $79.53 | +0.06 | +0.1% | $79.61 | $81.75 | $78.98 | 126,100 |
- Ticker
- NASDAQ:JBSS
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Aug 19, 2026
John B. Sanfilippo & Son, Inc. Reports Fiscal 2026 Fourth Quarter and Full Year Results
Latest earnings call · Aug 20, 2026
John B. Sanfilippo & Son (NASDAQ:JBSS) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Sep 28, 2026
Investor Presentation (September 2026)
Investor deck · 31 slides
Calls
Replays
John B. Sanfilippo & Son (NASDAQ:JBSS) Q4 2026 Earnings Call
Thu, Aug 20, 2026 · 10:00 AM ET
Watch TranscriptJohn B. Sanfilippo & Son (NASDAQ:JBSS) Q3 2026 Earnings Call
Thu, Apr 30, 2026 · 10:00 AM ET
Watch TranscriptJohn B. Sanfilippo & Son (NASDAQ:JBSS) Q2 2026 Earnings Call
Fri, Jan 30, 2026 · 10:00 AM ET
Watch Transcript
Latest news
John B. Sanfilippo & Son, Inc. Reports Fiscal 2026 Fourth Quarter and Full Year Results
Aug 19, 2026
Closed $75.76 (-6.8%) on Aug 20, 2026
John B. Sanfilippo & Son, Inc. 4th Quarter Fiscal Year 2026 Operating Results Conference Call
Aug 12, 2026
Closed $86.69 (+2.5%) on Aug 13, 2026
John B. Sanfilippo & Son, Inc. Announces CEO Transition and Leadership Changes
Jul 16, 2026
Closed $79.47 (-7.2%) on Jul 17, 2026
John B. Sanfilippo & Son, Inc. Declares $1.05 Per Share Special Dividend and a Regular Annual Dividend of $0.95 Per Share
Jul 15, 2026
Closed $85.68 (+2.9%) on Jul 16, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 31 slides · Sep 28, 2026
Sanfilippo John B & SON — Investor Presentation (August 2026)
Investor deck · 29 slides · Aug 25, 2026
Investor Presentation (August 2025)
Investor deck · 33 slides · Aug 27, 2025
Sanfilippo John B & SON — FY2024 Earnings Presentation
Earnings · 41 slides · Aug 29, 2024
John B. Sanfilippo & Son, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 14 in the last 12 months · 88 in all · newest Aug 19, 2026 · oldest 2019
- Calls
- 20 calls with a replay · 20 with a transcript · latest Aug 20, 2026
- Decks
- 39 decks · latest Sep 28, 2026
Where John B. Sanfilippo & Son, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:JBSS · Home listing · This page | NASDAQ | United States | USD |
| gettex:JO1 | gettex | Germany | EUR |
| LS Exchange:883172 | LS Exchange | Germany | EUR |
| Lang & Schwarz:883172 | Lang & Schwarz | Germany | EUR |
| Stuttgart:JO1 | Stuttgart | Germany | EUR |
| BOATS:JBSS | BOATS | United States | USD |
| Frankfurt:JO1 | Frankfurt | Germany | EUR |
| Dusseldorf:JO1 | Dusseldorf | Germany | EUR |
| Munich:JO1 | Munich | Germany | EUR |
| Tradegate:JO1 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about John B. Sanfilippo & Son, Inc.