JBSS - SANFILIPPO JOHN B & SON INC
77.69
-1.640 -2.111%
Share volume: 50,024
Last Updated: 03-05-2026
Food Products/Sugar And Confectionery Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$79.33
-1.64
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $78.49 | $78.49 | $79.10 | $79.10 | $77.54 | $77.54 | $77.69 | $77.69 | 50,024 | $50,024.00 |
| 03-04-2026 | $79.74 | $79.74 | $80.32 | $80.32 | $78.48 | $78.48 | $79.33 | $79.33 | 78,728 | $78,728.00 |
| 03-03-2026 | $82.50 | $82.50 | $82.67 | $82.67 | $79.69 | $79.69 | $80.26 | $80.26 | 41,759 | $41,759.00 |
| 03-02-2026 | $81.43 | $81.43 | $83.15 | $83.15 | $80.00 | $80.00 | $82.82 | $82.82 | 73,979 | $73,979.00 |
| 02-27-2026 | $80.78 | $80.78 | $83.14 | $83.14 | $80.53 | $80.53 | $82.61 | $82.61 | 57,396 | $57,396.00 |
| 02-26-2026 | $81.99 | $81.99 | $82.69 | $82.69 | $80.72 | $80.72 | $81.00 | $81.00 | 69,945 | $69,945.00 |
| 02-25-2026 | $83.05 | $83.05 | $83.05 | $83.05 | $80.79 | $80.79 | $82.38 | $82.38 | 40,114 | $40,114.00 |
| 02-24-2026 | $82.98 | $82.98 | $83.83 | $83.83 | $82.40 | $82.40 | $83.18 | $83.18 | 68,496 | $68,496.00 |
| 02-23-2026 | $83.01 | $83.01 | $84.07 | $84.07 | $81.92 | $81.92 | $83.16 | $83.16 | 69,201 | $69,201.00 |
| 02-20-2026 | $83.73 | $83.73 | $85.15 | $85.15 | $82.79 | $82.79 | $82.98 | $82.98 | 116,470 | $116,470.00 |