JBSS - SANFILIPPO JOHN B & SON INC
76.41
0.950 1.243%
Share volume: 122,842
Last Updated: 05-12-2026
Food Products/Sugar And Confectionery Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$75.46
0.95
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $75.34 | $75.34 | $77.59 | $77.59 | $75.09 | $75.09 | $76.41 | $76.41 | 122,842 | $122,842.00 |
| 05-11-2026 | $77.97 | $77.97 | $79.73 | $79.73 | $74.90 | $74.90 | $75.46 | $75.46 | 82,539 | $82,539.00 |
| 05-08-2026 | $78.58 | $78.58 | $78.86 | $78.86 | $76.65 | $76.65 | $77.95 | $77.95 | 126,648 | $126,648.00 |
| 05-07-2026 | $79.20 | $79.20 | $81.18 | $81.18 | $77.74 | $77.74 | $78.10 | $78.10 | 98,058 | $98,058.00 |
| 05-06-2026 | $80.33 | $80.33 | $81.19 | $81.19 | $78.69 | $78.69 | $79.64 | $79.64 | 111,826 | $111,826.00 |
| 05-05-2026 | $79.62 | $79.62 | $81.05 | $81.05 | $78.49 | $78.49 | $80.33 | $80.33 | 71,933 | $71,933.00 |
| 05-04-2026 | $78.90 | $78.90 | $80.15 | $80.15 | $77.89 | $77.89 | $79.04 | $79.04 | 142,170 | $142,170.00 |
| 05-01-2026 | $81.80 | $81.80 | $84.89 | $84.89 | $79.54 | $79.54 | $79.65 | $79.65 | 303,947 | $303,947.00 |
| 04-30-2026 | $77.60 | $77.60 | $82.62 | $82.62 | $77.42 | $77.42 | $81.79 | $81.79 | 145,631 | $145,631.00 |
| 04-29-2026 | $76.69 | $76.69 | $77.40 | $77.40 | $74.92 | $74.92 | $76.63 | $76.63 | 135,710 | $135,710.00 |