JBSS - SANFILIPPO JOHN B & SON INC
75.93
-1.010 -1.330%
Share volume: 63,598
Last Updated: 03-09-2026
Food Products/Sugar And Confectionery Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$76.94
-1.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $76.60 | $76.60 | $76.70 | $76.70 | $74.33 | $74.33 | $75.93 | $75.93 | 63,598 | $63,598.00 |
| 03-06-2026 | $77.12 | $77.12 | $82.72 | $82.72 | $76.04 | $76.04 | $76.94 | $76.94 | 58,153 | $58,153.00 |
| 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 |