Loading live market data…

John B. Sanfilippo & Son, Inc.

NASDAQ:JBSS

$84.66 USD

-$1.9 (-2.2%)

Volume
110.92K
Average Volume
120.52K
Market Capitalization
$989.64M
P/E Ratio
14.75
Dividend Yield
4.72%
Price Target
$
Year High
$92.08
Year Low
$59.07
Day High
—
Day Low
—
Payout Ratio
$0.44
Current Ratio
$2.30
Date Opening Price Closing Price %Chg Volume
2026-07-14 $86.25 $84.66 -1.84% 110.92K
2026-07-13 $87.64 $86.56 -1.23% 122.52K
2026-07-10 $86.61 $87.17 0.65% 138.9K
2026-07-09 $86.56 $86.56 0.00% 104.93K
2026-07-08 $88.32 $86.67 -1.87% 85426
2026-07-07 $89.37 $88.31 -1.19% 92900
2026-07-06 $90.60 $88.53 -2.28% 89156
2026-07-02 $88.93 $90.60 1.88% 98044
2026-07-01 $86.59 $88.20 1.86% 125.8K
2026-06-30 $88.03 $85.99 -2.32% 95700
2026-06-29 $86.56 $88.45 2.18% 87800
2026-06-26 $85.44 $87.07 1.91% 302.2K
2026-06-25 $84.15 $84.94 0.94% 107.13K
2026-06-24 $81.69 $84.28 3.17% 107.2K
2026-06-23 $79.16 $81.65 3.15% 100.7K
2026-06-22 $78.24 $78.88 0.82% 139.13K
2026-06-18 $78.45 $78.04 -0.52% 238.4K
2026-06-17 $77.77 $77.65 -0.15% 127.94K
2026-06-16 $78.86 $78.35 -0.65% 85500
2026-06-15 $79.43 $78.67 -0.96% 76100
2026-06-12 $77.74 $79.43 2.17% 100.62K
2026-06-11 $77.95 $77.54 -0.53% 86125
2026-06-10 $77.53 $77.95 0.54% 78700
2026-06-09 $76.00 $76.86 1.13% 112.2K
2026-06-08 $75.41 $75.45 0.05% 139.2K
2026-06-05 $76.04 $75.41 -0.83% 295.54K
2026-06-04 $75.03 $75.81 1.04% 137.81K
2026-06-03 $74.21 $74.29 0.11% 203.42K
2026-06-02 $73.75 $74.09 0.46% 196.2K
2026-06-01 $75.00 $73.85 -1.53% 146.8K
2026-05-29 $75.58 $74.91 -0.89% 122.1K
2026-05-28 $77.36 $75.82 -1.99% 110.4K
2026-05-27 $75.88 $77.48 2.11% 119.54K
2026-05-26 $76.71 $75.68 -1.34% 84000
2026-05-22 $76.17 $76.71 0.71% 70020
2026-05-21 $74.82 $76.17 1.80% 77000
2026-05-20 $75.22 $75.46 0.32% 114.7K
2026-05-19 $75.57 $75.40 -0.22% 104.24K
2026-05-18 $75.29 $75.56 0.36% 117.6K
2026-05-15 $74.87 $74.91 0.05% 112.22K
2026-05-14 $75.71 $74.75 -1.27% 97000
2026-05-13 $76.41 $75.68 -0.96% 108K
2026-05-12 $75.34 $76.41 1.42% 123.2K
2026-05-11 $77.97 $75.46 -3.22% 82539
2026-05-08 $78.58 $77.95 -0.80% 126.65K
2026-05-07 $79.20 $78.10 -1.39% 98100
2026-05-06 $80.33 $79.64 -0.86% 111.83K
2026-05-05 $79.62 $80.33 0.89% 71933
2026-05-04 $78.90 $79.04 0.18% 142.2K
2026-05-01 $81.80 $79.65 -2.63% 303.95K
2026-04-30 $77.60 $81.79 5.40% 145.63K
2026-04-29 $76.69 $76.63 -0.08% 135.71K
2026-04-28 $79.03 $76.89 -2.71% 82807
2026-04-27 $80.48 $78.46 -2.51% 89500
2026-04-24 $81.86 $81.71 -0.18% 67200
2026-04-23 $81.10 $81.44 0.42% 97474
2026-04-22 $80.53 $80.55 0.02% 104.01K
2026-04-21 $80.86 $80.63 -0.28% 110.95K
2026-04-20 $81.32 $81.15 -0.21% 99317
2026-04-17 $81.66 $81.22 -0.54% 98335
2026-04-16 $80.27 $80.90 0.78% 103.44K
2026-04-15 $81.26 $80.86 -0.49% 99820
2026-04-14 $80.50 $81.62 1.39% 69000
2026-04-13 $82.24 $80.63 -1.96% 65531
2026-04-10 $83.74 $82.48 -1.50% 41000
2026-04-09 $82.29 $83.81 1.85% 87900
2026-04-08 $82.75 $82.87 0.15% 76800
2026-04-07 $81.74 $82.14 0.49% 88001
2026-04-06 $81.98 $82.07 0.11% 89820
2026-04-02 $82.03 $82.19 0.20% 94915
2026-04-01 $79.28 $82.54 4.11% 231.8K
2026-03-31 $80.56 $79.33 -1.53% 84244
2026-03-30 $77.97 $79.28 1.68% 55039
2026-03-27 $77.20 $77.59 0.51% 32000
2026-03-26 $76.57 $77.59 1.33% 39900
2026-03-25 $77.14 $76.89 -0.32% 44709
2026-03-24 $76.69 $76.98 0.38% 53500
2026-03-23 $75.30 $76.78 1.97% 64400
2026-03-20 $76.18 $74.45 -2.27% 148.8K
2026-03-19 $75.56 $76.14 0.77% 100.71K
2026-03-18 $76.16 $75.40 -1.00% 60200
2026-03-17 $75.53 $76.12 0.78% 53003
2026-03-16 $76.90 $76.40 -0.65% 38500
2026-03-13 $76.37 $76.27 -0.13% 42238
2026-03-12 $75.73 $76.30 0.75% 50400
2026-03-11 $76.31 $76.10 -0.28% 34400
2026-03-10 $75.83 $76.61 1.03% 60100
2026-03-09 $76.60 $75.93 -0.87% 63600
2026-03-06 $77.12 $76.94 -0.23% 58200
2026-03-05 $78.49 $77.69 -1.02% 50024