JBSS - SANFILIPPO JOHN B & SON INC
81.22
0.320 0.394%
Share volume: 98,335
Last Updated: 04-17-2026
Food Products/Sugar And Confectionery Products:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$80.90
0.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $81.66 | $81.66 | $82.15 | $82.15 | $80.86 | $80.86 | $81.22 | $81.22 | 98,335 | $98,335.00 |
| 04-16-2026 | $80.27 | $80.27 | $81.60 | $81.60 | $80.27 | $80.27 | $80.90 | $80.90 | 103,442 | $103,442.00 |
| 04-15-2026 | $81.26 | $81.26 | $82.25 | $82.25 | $80.51 | $80.51 | $80.86 | $80.86 | 99,820 | $99,820.00 |
| 04-14-2026 | $80.50 | $80.50 | $81.62 | $81.62 | $80.00 | $80.00 | $81.62 | $81.62 | 68,960 | $68,960.00 |
| 04-13-2026 | $82.24 | $82.24 | $82.39 | $82.39 | $79.99 | $79.99 | $80.63 | $80.63 | 65,531 | $65,531.00 |
| 04-10-2026 | $83.74 | $83.74 | $84.17 | $84.17 | $82.17 | $82.17 | $82.48 | $82.48 | 40,999 | $40,999.00 |
| 04-09-2026 | $82.29 | $82.29 | $84.20 | $84.20 | $80.88 | $80.88 | $83.81 | $83.81 | 87,890 | $87,890.00 |
| 04-08-2026 | $82.75 | $82.75 | $83.45 | $83.45 | $82.36 | $82.36 | $82.87 | $82.87 | 76,776 | $76,776.00 |
| 04-07-2026 | $81.74 | $81.74 | $83.03 | $83.03 | $81.62 | $81.62 | $82.14 | $82.14 | 88,001 | $88,001.00 |
| 04-06-2026 | $81.98 | $81.98 | $82.73 | $82.73 | $80.52 | $80.52 | $82.07 | $82.07 | 89,820 | $89,820.00 |