S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

John B San Filip (JBSS)

NASDAQ

$81.74+$2.86 (+3.62%)

Price as of Jun 23, 2026 6:31 PM EDT

$717.2M
Market Cap
29.44%
1-Year Change
Packaged Foods
Industry

1 Month
+2.83%

Low Price$73.85

High Price$79.43
3 Months
+7.93%

Low Price$73.85

High Price$83.81
1 Year
+29.44%

Low Price$59.50

High Price$83.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	78.24	79.62	78.02	78.88	+1.08%	139,132
06/18/2026	78.45	78.95	77.61	78.04	+0.50%	238,399
06/17/2026	77.77	78.51	76.80	77.65	-0.89%	127,939
06/16/2026	78.86	79.75	77.83	78.35	-0.41%	85,480
06/15/2026	79.43	79.71	78.52	78.67	-0.96%	76,054
06/12/2026	77.74	79.49	77.44	79.43	+2.44%	100,618
06/11/2026	77.95	78.70	77.35	77.54	-0.53%	86,125
06/10/2026	77.53	78.19	77.42	77.95	+1.42%	78,683
06/09/2026	76.00	77.80	76.00	76.86	+1.87%	112,154
06/08/2026	75.41	76.21	74.24	75.45	+0.05%	139,160
06/05/2026	76.04	77.85	75.29	75.41	-0.53%	295,539
06/04/2026	75.03	76.45	75.03	75.81	+2.05%	137,809
06/03/2026	74.21	75.90	73.72	74.29	+0.27%	203,380
06/02/2026	73.75	75.80	73.12	74.09	+0.32%	196,168
06/01/2026	75.00	75.79	73.35	73.85	-1.42%	146,795
05/29/2026	75.58	75.97	74.70	74.91	-1.20%	122,078
05/28/2026	77.36	77.66	75.42	75.82	-2.14%	110,397
05/27/2026	75.88	77.60	75.88	77.48	+2.38%	119,535
05/26/2026	76.71	77.44	75.19	75.68	-1.34%	83,987
05/22/2026	76.17	76.94	75.66	76.71	+0.71%	70,020
05/21/2026	74.82	76.50	74.11	76.17	+0.94%	76,956
05/20/2026	75.22	75.89	74.50	75.46	+0.08%	114,705
05/19/2026	75.57	77.24	75.15	75.40	-0.21%	104,240
05/18/2026	75.29	77.15	75.04	75.56	+0.87%	117,553
05/15/2026	74.87	75.34	73.90	74.91	+0.21%	112,224
05/14/2026	75.71	76.54	74.22	74.75	-1.23%	96,953
05/13/2026	76.41	76.62	74.89	75.68	-0.96%	107,973
05/12/2026	75.34	77.59	75.09	76.41	+1.26%	123,196
05/11/2026	77.97	79.73	74.90	75.46	-3.19%	82,539
05/08/2026	78.58	78.86	76.65	77.95	-0.19%	126,648
05/07/2026	79.20	81.18	77.74	78.10	-1.93%	98,058
05/06/2026	80.33	81.19	78.69	79.64	-0.86%	111,826
05/05/2026	79.62	81.05	78.49	80.33	+1.63%	71,933
05/04/2026	78.90	80.15	77.89	79.04	-0.77%	142,170
05/01/2026	81.80	84.89	79.54	79.65	-2.62%	303,947
04/30/2026	77.60	82.62	77.42	81.79	+6.73%	145,631
04/29/2026	76.69	77.40	74.92	76.63	-0.34%	135,710
04/29/2026	$1.43 Earnings
04/28/2026	79.03	80.20	76.01	76.89	-2.00%	82,807
04/27/2026	80.48	81.08	78.34	78.46	-2.18%	89,397
04/27/2026	$1.50 Dividend
04/24/2026	80.36	81.02	79.36	80.21	+0.33%	67,195
04/23/2026	79.61	80.99	79.61	79.94	+1.10%	97,474
04/22/2026	79.05	80.10	78.66	79.07	-0.10%	104,010
04/21/2026	79.38	79.72	77.78	79.15	-0.64%	110,948
04/20/2026	79.83	80.49	79.15	79.66	-0.09%	99,317
04/17/2026	80.16	80.64	79.37	79.73	+0.40%	98,335
04/16/2026	78.80	80.10	78.80	79.41	+0.05%	103,442
04/15/2026	79.77	80.74	79.03	79.38	-0.93%	99,820
04/14/2026	79.02	80.12	78.53	80.12	+1.23%	68,960
04/13/2026	80.73	80.88	78.52	79.15	-2.24%	65,531
04/10/2026	82.20	82.62	80.66	80.97	-1.59%	40,999
04/09/2026	80.78	82.65	79.40	82.27	+1.13%	87,890
04/08/2026	81.23	81.92	80.85	81.35	+0.89%	76,776
04/07/2026	80.24	81.51	80.12	80.63	+0.09%	88,001
04/06/2026	80.48	81.21	79.04	80.56	-0.15%	89,820
04/02/2026	80.52	81.10	78.75	80.68	-0.42%	94,915
04/01/2026	77.82	82.01	76.17	81.02	+4.05%	231,782
03/31/2026	79.08	81.00	76.86	77.87	+0.06%	84,244
03/30/2026	76.54	78.55	76.17	77.82	+2.18%	55,039
03/27/2026	75.78	76.81	75.76	76.17	0.00%	31,959
03/26/2026	75.16	77.11	75.16	76.17	+0.91%	39,891
03/25/2026	75.72	77.27	74.03	75.48	-0.12%	44,709
03/24/2026	75.28	76.35	74.32	75.57	+0.26%	53,500
03/23/2026	73.92	75.95	73.76	75.37	+3.13%	64,378
03/20/2026	74.78	74.78	71.99	73.08	-2.22%	148,821
03/19/2026	74.17	75.28	72.62	74.74	+0.98%	100,712
03/18/2026	74.76	75.34	73.65	74.02	-0.95%	60,156
03/17/2026	74.14	75.59	74.11	74.72	-0.37%	53,003
03/16/2026	75.49	75.62	74.60	75.00	+0.17%	38,463
03/13/2026	74.97	75.38	74.13	74.87	-0.04%	42,238
03/12/2026	74.34	75.99	73.28	74.90	+0.26%	50,354
03/11/2026	74.91	75.17	73.82	74.70	-0.67%	34,391
03/10/2026	74.44	75.54	73.36	75.20	+0.90%	60,055
03/09/2026	75.19	75.29	72.97	74.54	-1.31%	63,599
03/06/2026	75.70	81.20	74.64	75.53	-0.97%	58,153
03/05/2026	77.05	77.65	76.12	76.26	-2.07%	50,024
03/04/2026	78.28	78.85	77.04	77.87	-1.15%	78,728
03/03/2026	80.99	81.15	78.23	78.78	-3.10%	41,759
03/02/2026	79.94	81.62	78.53	81.30	+0.25%	73,979
02/27/2026	79.30	81.61	79.05	81.09	+1.99%	57,396
02/26/2026	80.48	81.17	79.24	79.51	-1.68%	69,945
02/25/2026	81.53	81.53	79.31	80.87	-0.96%	40,114
02/24/2026	81.46	82.29	80.89	81.65	+0.02%	68,496
02/23/2026	81.49	82.53	80.42	81.63	+0.22%	69,201
02/20/2026	82.19	83.59	81.27	81.46	-0.68%	116,470
02/19/2026	78.50	82.04	78.45	82.02	+3.58%	125,466
02/18/2026	77.94	79.32	77.12	79.18	+1.10%	76,628
02/17/2026	78.74	79.18	76.45	78.32	-0.42%	64,785
02/13/2026	77.87	78.67	77.28	78.65	+1.39%	51,452
02/12/2026	77.55	78.37	76.27	77.57	+0.04%	48,772
02/11/2026	76.87	77.55	76.15	77.54	+0.65%	50,475
02/10/2026	76.80	77.30	76.18	77.04	+0.31%	56,689
02/09/2026	77.06	77.06	76.07	76.80	-0.47%	45,913
02/06/2026	78.13	79.47	76.67	77.17	-0.95%	68,653
02/05/2026	78.70	79.65	77.78	77.90	-0.38%	78,382
02/04/2026	77.61	79.02	77.55	78.20	+1.39%	70,103
02/03/2026	78.19	79.46	75.16	77.13	-1.64%	92,122
02/02/2026	79.23	80.43	76.81	78.41	-1.26%	91,770
01/30/2026	74.93	79.99	74.02	79.41	+7.07%	152,659