JBSS - SANFILIPPO JOHN B & SON INC
77.59
0 0%
Share volume: 31,959
Last Updated: 03-27-2026
Food Products/Sugar And Confectionery Products:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$77.59
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $77.20 | $77.20 | $78.25 | $78.25 | $77.18 | $77.18 | $77.59 | $77.59 | 31,959 | $31,320.00 |
| 03-26-2026 | $76.57 | $76.57 | $78.55 | $78.55 | $76.57 | $76.57 | $77.59 | $77.59 | 39,891 | $39,891.00 |
| 03-25-2026 | $77.14 | $77.14 | $78.71 | $78.71 | $75.41 | $75.41 | $76.89 | $76.89 | 44,709 | $44,709.00 |
| 03-24-2026 | $76.69 | $76.69 | $77.78 | $77.78 | $75.71 | $75.71 | $76.98 | $76.98 | 53,500 | $53,500.00 |
| 03-23-2026 | $75.30 | $75.30 | $77.37 | $77.37 | $75.14 | $75.14 | $76.78 | $76.78 | 64,378 | $64,378.00 |
| 03-20-2026 | $76.18 | $76.18 | $76.18 | $76.18 | $73.34 | $73.34 | $74.45 | $74.45 | 148,803 | $148,803.00 |
| 03-19-2026 | $75.56 | $75.56 | $76.69 | $76.69 | $73.98 | $73.98 | $76.14 | $76.14 | 100,712 | $100,712.00 |
| 03-18-2026 | $76.16 | $76.16 | $76.75 | $76.75 | $75.03 | $75.03 | $75.40 | $75.40 | 60,156 | $60,156.00 |
| 03-17-2026 | $75.53 | $75.53 | $77.00 | $77.00 | $75.50 | $75.50 | $76.12 | $76.12 | 53,003 | $53,003.00 |
| 03-16-2026 | $76.90 | $76.90 | $77.03 | $77.03 | $76.00 | $76.00 | $76.40 | $76.40 | 38,463 | $38,463.00 |