JBSS - SANFILIPPO JOHN B & SON INC
76.89
-1.570 -2.042%
Share volume: 82,807
Last Updated: 04-28-2026
Food Products/Sugar And Confectionery Products:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$78.46
-1.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $79.03 | $79.03 | $80.20 | $80.20 | $76.01 | $76.01 | $76.89 | $76.89 | 82,807 | $82,807.00 |
| 04-27-2026 | $80.48 | $80.48 | $81.08 | $81.08 | $78.34 | $78.34 | $78.46 | $78.46 | 89,460 | $89,460.00 |
| 04-24-2026 | $81.87 | $80.36 | $82.54 | $81.02 | $80.84 | $79.36 | $81.71 | $80.21 | 67,195 | $67,195.00 |
| 04-23-2026 | $81.10 | $79.61 | $82.50 | $80.99 | $81.10 | $79.61 | $81.44 | $79.95 | 97,474 | $97,474.00 |
| 04-22-2026 | $80.53 | $80.53 | $81.60 | $81.60 | $80.13 | $80.13 | $80.55 | $80.55 | 104,010 | $104,010.00 |
| 04-21-2026 | $80.86 | $80.86 | $81.21 | $81.21 | $79.23 | $79.23 | $80.63 | $80.63 | 110,948 | $110,948.00 |
| 04-20-2026 | $81.32 | $81.32 | $82.00 | $82.00 | $80.64 | $80.64 | $81.15 | $81.15 | 99,317 | $99,317.00 |
| 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 |