JBSS | John B San Filip | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

John B San Filip (JBSS)

NASDAQ

$59.11+$0.05 (+0.08%)

Price as of Nov 13, 2026 7:32 PM EST

$511.4M
Market Cap
-8.85%
1-Year Change
Packaged Foods
Industry

1 Month
-11.20%

Low Price$52.59

High Price$68.27
3 Months
-30.26%

Low Price$52.59

High Price$83.79
1 Year
-8.85%

Low Price$52.59

High Price$88.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	59.05	59.69	57.01	59.06	+5.05%	202,990
11/12/2026	56.80	57.14	55.96	56.22	-1.02%	196,580
11/11/2026	56.02	56.99	55.51	56.80	+1.23%	154,558
11/10/2026	57.02	57.77	56.07	56.11	-1.77%	152,322
11/09/2026	55.01	57.52	55.01	57.12	+3.93%	131,139
11/06/2026	53.61	55.22	53.61	54.96	+0.81%	144,865
11/05/2026	56.08	56.23	54.09	54.52	-0.42%	218,905
11/04/2026	53.51	55.80	53.51	54.75	+4.11%	200,877
11/03/2026	53.73	54.00	52.30	52.59	-2.38%	236,011
11/02/2026	53.74	55.07	50.73	53.87	-0.06%	315,536
10/30/2026	57.84	58.88	53.64	53.90	-4.55%	317,948
10/29/2026	62.84	63.12	55.83	56.47	-14.88%	266,887
10/28/2026	66.72	67.03	66.05	66.34	-1.15%	97,975
10/28/2026	$1.11 Earnings
10/27/2026	67.07	67.34	66.09	67.11	-0.39%	113,821
10/26/2026	67.48	67.48	66.60	67.37	+0.46%	109,782
10/23/2026	67.51	68.15	66.37	67.06	-1.77%	108,348
10/22/2026	65.89	68.40	65.58	68.27	+3.90%	115,260
10/21/2026	65.50	65.73	64.56	65.71	-0.03%	119,981
10/20/2026	65.95	66.94	65.49	65.73	0.00%	115,095
10/19/2026	66.35	66.70	65.65	65.73	-1.54%	109,232
10/16/2026	66.22	67.34	65.91	66.76	+0.98%	131,948
10/15/2026	67.40	68.59	65.76	66.11	-0.94%	113,764
10/14/2026	66.69	67.38	66.35	66.74	+0.35%	141,947
10/13/2026	68.06	68.84	66.39	66.51	-1.26%	181,654
10/12/2026	67.48	69.27	66.49	67.36	+0.54%	184,062
10/09/2026	67.98	68.43	66.80	67.00	-2.03%	132,512
10/08/2026	68.11	68.69	67.95	68.39	+0.65%	88,099
10/07/2026	67.67	68.07	66.25	67.95	+0.28%	119,904
10/06/2026	68.53	68.85	67.45	67.76	-0.40%	117,439
10/05/2026	68.82	69.17	67.55	68.03	-0.72%	141,114
10/02/2026	67.25	68.62	66.80	68.52	+2.85%	138,953
10/01/2026	66.54	67.14	65.75	66.62	+0.17%	125,026
09/30/2026	67.76	68.04	66.09	66.51	-1.23%	151,725
09/29/2026	67.07	67.65	66.69	67.34	-0.34%	116,978
09/28/2026	67.08	68.25	66.20	67.57	+0.49%	116,891
09/25/2026	67.12	67.50	66.52	67.24	+0.28%	114,384
09/24/2026	67.83	68.26	66.62	67.05	-0.95%	88,022
09/23/2026	68.15	68.15	66.48	67.69	-0.06%	116,585
09/22/2026	67.10	68.34	66.88	67.73	+1.94%	132,231
09/21/2026	67.00	67.84	66.38	66.44	-1.29%	92,608
09/18/2026	67.30	67.94	66.75	67.31	-0.24%	235,000
09/17/2026	68.74	69.40	67.42	67.47	-1.58%	208,590
09/16/2026	68.29	69.53	68.05	68.55	+0.35%	98,633
09/15/2026	69.31	69.31	67.84	68.31	-1.47%	99,759
09/14/2026	70.99	71.90	69.12	69.33	-1.32%	118,937
09/11/2026	71.22	72.43	69.77	70.26	-0.82%	91,877
09/10/2026	71.11	72.16	70.00	70.84	+0.28%	109,633
09/09/2026	70.20	71.76	69.83	70.64	-0.28%	132,883
09/08/2026	71.91	72.25	70.42	70.84	-2.20%	90,864
09/04/2026	73.55	73.55	71.97	72.43	-1.02%	102,845
09/03/2026	74.41	75.33	72.61	73.18	-0.97%	133,623
09/02/2026	74.25	74.86	73.37	73.90	+0.03%	116,457
09/01/2026	73.86	74.28	73.15	73.88	+0.26%	150,134
08/31/2026	74.19	74.50	73.06	73.69	-1.30%	113,977
08/28/2026	73.98	75.12	72.89	74.66	+0.91%	131,057
08/27/2026	74.34	74.34	72.17	73.99	-2.34%	228,298
08/26/2026	74.67	76.27	74.67	75.76	+1.24%	156,886
08/25/2026	75.95	75.95	74.34	74.83	-0.87%	195,651
08/24/2026	74.71	76.49	73.07	75.49	+2.40%	168,082
08/21/2026	75.92	76.69	72.57	73.72	-2.69%	288,484
08/20/2026	75.51	77.45	72.62	75.76	-6.81%	284,541
08/19/2026	83.96	85.09	80.60	81.30	-2.60%	139,139
08/19/2026	$0.71 Earnings
08/18/2026	84.41	84.76	82.80	83.47	-0.38%	114,973
08/17/2026	84.17	84.17	82.81	83.79	-1.13%	113,756
08/17/2026	$2.00 Dividend
08/14/2026	84.63	85.23	83.54	84.75	+0.07%	121,133
08/13/2026	83.28	84.95	83.19	84.69	+2.47%	208,613
08/12/2026	81.76	83.80	81.76	82.65	+1.09%	217,854
08/11/2026	80.67	82.24	80.29	81.76	+1.36%	195,815
08/10/2026	80.55	81.09	79.81	80.67	-0.71%	119,542
08/07/2026	81.57	82.41	80.57	81.24	-0.37%	155,874
08/06/2026	83.49	83.55	81.51	81.55	-2.01%	148,514
08/05/2026	83.16	83.87	81.67	83.22	+1.03%	102,369
08/04/2026	82.75	83.47	80.97	82.37	-0.77%	125,128
08/03/2026	81.53	83.43	81.53	83.00	+2.66%	152,565
07/31/2026	79.78	81.44	78.96	80.85	+1.36%	170,451
07/30/2026	82.06	82.06	79.39	79.77	-3.21%	82,422
07/29/2026	82.75	84.41	81.99	82.42	-0.31%	84,574
07/28/2026	83.06	85.15	82.33	82.67	+1.17%	113,720
07/27/2026	79.61	82.67	79.61	81.71	+3.02%	106,798
07/24/2026	78.66	80.74	78.66	79.32	+1.03%	85,976
07/23/2026	78.47	79.74	77.19	78.51	+0.05%	169,649
07/22/2026	78.80	80.27	78.34	78.47	-0.05%	110,353
07/21/2026	77.42	78.92	76.91	78.51	+1.04%	143,249
07/20/2026	77.77	79.87	77.16	77.70	+0.08%	126,139
07/17/2026	82.67	84.59	77.33	77.64	-7.25%	151,773
07/16/2026	82.65	84.57	82.12	83.70	+2.91%	103,646
07/15/2026	82.18	84.72	81.18	81.34	-1.65%	102,175
07/14/2026	84.26	84.99	81.43	82.71	-2.20%	110,410
07/13/2026	85.62	87.43	84.52	84.56	-0.70%	122,520
07/10/2026	84.61	86.85	83.98	85.16	+0.70%	138,885
07/09/2026	84.56	84.91	82.42	84.56	-0.13%	104,926
07/08/2026	86.28	86.28	84.58	84.67	-1.86%	85,426
07/07/2026	87.31	88.42	85.58	86.27	-0.25%	92,891
07/06/2026	88.51	89.96	85.91	86.49	-2.28%	89,156
07/02/2026	86.88	88.79	86.05	88.51	+2.72%	98,044
07/01/2026	84.59	86.27	84.53	86.17	+2.57%	125,638
06/30/2026	86.00	86.25	83.94	84.01	-2.78%	95,692