JBSS - SANFILIPPO JOHN B & SON INC
82.19
-0.350 -0.426%
Share volume: 90,445
Last Updated: 04-02-2026
Food Products/Sugar And Confectionery Products:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$82.54
-0.35
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $82.03 | $82.03 | $82.62 | $82.62 | $80.22 | $80.22 | $82.19 | $82.19 | 90,445 | $90,445.00 |
| 04-01-2026 | $79.28 | $79.28 | $83.54 | $83.54 | $77.59 | $77.59 | $82.54 | $82.54 | 231,782 | $231,782.00 |
| 03-31-2026 | $80.56 | $80.56 | $82.52 | $82.52 | $78.30 | $78.30 | $79.33 | $79.33 | 84,244 | $84,244.00 |
| 03-30-2026 | $77.97 | $77.97 | $80.02 | $80.02 | $77.60 | $77.60 | $79.28 | $79.28 | 55,039 | $55,039.00 |
| 03-27-2026 | $77.20 | $77.20 | $78.25 | $78.25 | $77.18 | $77.18 | $77.59 | $77.59 | 31,959 | $31,959.00 |
| 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 |