John B. Sanfilippo & Son Stock Price History
NASDAQ: JBSSConsumer StaplesSpecialty FoodsUSD
67.00-1.39 (-2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBSS price history at a glance
The price history for John B. Sanfilippo & Son (JBSS) on this page begins on December 2, 1991, when the stock closed at $12.00; it most recently closed at $67.00 on October 5, 2026. The highest price in this record is $127.26, reached on June 19, 2023; the latest close is 47.4% below that peak. Across the 34 complete calendar years in the table, JBSS finished higher in 15 and lower in 19. Its best year was 2003 (+416.9%) and its worst was 1994 (-62.1%).
Over roughly 35 years the share price changed +458.3%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, JBSS has gained 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $127.26
- Date of high
- Jun 19, 2023
- Low since 1991
- $2.25
- Date of low
- Sep 27, 1999
- 52-week high
- $92.08
- 52-week low
- $59.07
- IPO year
- 1991
- Last close
- $67.00
JBSS returns
1 week
-2.22%
1 month
-5.15%
3 months
-23.14%
6 months
-18.77%
Year to date
-5.10%
1 year
+8.12%
3 years
-32.49%
5 years
-19.97%
JBSS price return, excluding dividends.
JBSS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 67.00 | -3.97% |
| 2025 | 69.77 | -21.51% |
| 2024 | 88.89 | -13.73% |
| 2023 | 103.04 | +26.71% |
| 2022 | 81.32 | -9.80% |
| 2021 | 90.16 | +14.33% |
| 2020 | 78.86 | -11.88% |
| 2019 | 89.49 | +54.05% |
| 2018 | 58.09 | -8.16% |
| 2017 | 63.25 | -10.14% |
| 2016 | 70.39 | +30.28% |
| 2015 | 54.03 | +31.49% |
| 2014 | 41.09 | +71.57% |
| 2013 | 23.95 | +26.85% |
| 2012 | 18.88 | +150.40% |
| 2011 | 7.54 | -39.39% |
| 2010 | 12.44 | -20.26% |
| 2009 | 15.60 | +186.76% |
| 2008 | 5.44 | -26.88% |
| 2007 | 7.44 | -39.31% |
| 2006 | 12.26 | -5.18% |
| 2005 | 12.93 | -49.84% |
| 2004 | 25.78 | -50.13% |
| 2003 | 51.69 | +416.90% |
| 2002 | 10.00 | +84.16% |
| 2001 | 5.43 | +35.75% |
| 2000 | 4.00 | 0.00% |
| 1999 | 4.00 | -5.88% |
| 1998 | 4.25 | -46.03% |
| 1997 | 7.88 | +57.50% |
| 1996 | 5.00 | -45.95% |
| 1995 | 9.25 | +68.18% |
| 1994 | 5.50 | -62.07% |
| 1993 | 14.50 | -14.71% |
| 1992 | 17.00 | +36.00% |
| 1991* | 12.50 | +4.17% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
JBSS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 67.98 | 68.43 | 66.80 | 67.00 | -2.03% | |
| 68.27 | 68.69 | 68.00 | 68.39 | +0.65% | |
| 67.67 | 68.05 | 66.25 | 67.95 | +0.28% | |
| 68.53 | 68.85 | 67.45 | 67.76 | -0.40% | |
| 68.82 | 69.17 | 67.55 | 68.03 | -0.72% | |
| 67.25 | 68.62 | 66.80 | 68.52 | +2.85% | |
| 66.54 | 67.14 | 65.75 | 66.62 | +0.17% | |
| 67.76 | 68.04 | 66.09 | 66.51 | -1.23% | |
| 67.07 | 67.65 | 66.69 | 67.34 | -0.34% | |
| 67.08 | 68.25 | 66.20 | 67.57 | +0.49% | |
| 67.12 | 67.50 | 66.52 | 67.24 | +0.28% | |
| 67.83 | 68.26 | 66.62 | 67.05 | -0.95% | |
| 68.15 | 68.15 | 66.48 | 67.69 | -0.06% | |
| 67.10 | 68.34 | 66.88 | 67.73 | +1.94% | |
| 67.00 | 67.84 | 66.38 | 66.44 | -1.29% | |
| 67.30 | 67.94 | 66.75 | 67.31 | -0.24% | |
| 68.74 | 69.40 | 67.42 | 67.47 | -1.58% | |
| 68.29 | 69.53 | 68.05 | 68.55 | +0.35% | |
| 69.31 | 69.31 | 67.84 | 68.31 | -1.47% | |
| 70.99 | 71.90 | 69.12 | 69.33 | -1.32% | |
| 71.22 | 72.43 | 69.77 | 70.26 | -0.82% | |
| 71.11 | 72.16 | 70.00 | 70.84 | +0.28% | |
| 70.20 | 71.76 | 69.83 | 70.64 | -0.28% | |
| 71.91 | 72.25 | 70.42 | 70.84 | -2.20% | |
| 73.55 | 73.55 | 71.97 | 72.43 | -1.02% | |
| 74.41 | 75.33 | 72.61 | 73.18 | -0.97% | |
| 74.25 | 74.86 | 73.37 | 73.90 | +0.03% | |
| 73.86 | 74.28 | 73.15 | 73.88 | +0.26% | |
| 74.19 | 74.50 | 73.06 | 73.69 | -1.30% | |
| 73.98 | 75.12 | 72.89 | 74.66 | +0.91% | |
| 74.34 | 74.34 | 72.17 | 73.99 | -2.34% | |
| 74.67 | 76.27 | 74.67 | 75.76 | +1.24% | |
| 75.95 | 75.95 | 74.34 | 74.83 | -0.87% | |
| 74.71 | 76.49 | 73.07 | 75.49 | +2.40% | |
| 75.92 | 76.69 | 72.57 | 73.72 | -2.69% | |
| 75.51 | 77.45 | 72.62 | 75.76 | -6.81% | |
| 83.96 | 85.09 | 80.60 | 81.30 | -2.60% | |
| 84.41 | 84.76 | 82.80 | 83.47 | -0.38% | |
| 84.17 | 84.17 | 82.81 | 83.79 | -3.41% | |
| 86.63 | 87.24 | 85.51 | 86.75 | +0.07% | |
| 85.25 | 86.95 | 85.16 | 86.69 | +2.47% | |
| 83.69 | 85.78 | 83.69 | 84.60 | +1.09% | |
| 82.57 | 84.18 | 82.18 | 83.69 | +1.36% | |
| 82.45 | 83.00 | 81.69 | 82.57 | -0.71% | |
| 83.50 | 84.35 | 82.47 | 83.16 | -0.37% | |
| 85.46 | 85.52 | 83.43 | 83.47 | -2.01% | |
| 85.12 | 85.85 | 83.60 | 85.18 | +1.03% | |
| 84.70 | 85.44 | 82.88 | 84.31 | -0.77% | |
| 83.45 | 85.40 | 83.45 | 84.96 | +2.66% | |
| 81.66 | 83.36 | 80.82 | 82.76 | +1.36% | |
| 84.00 | 84.00 | 81.26 | 81.65 | -3.21% | |
| 84.70 | 86.40 | 83.92 | 84.36 | -0.31% | |
| 85.02 | 87.16 | 84.27 | 84.62 | +1.17% | |
| 81.49 | 84.62 | 81.49 | 83.64 | +3.02% | |
| 80.52 | 82.65 | 80.52 | 81.19 | +1.03% | |
| 80.32 | 81.62 | 79.01 | 80.36 | +0.05% | |
| 80.66 | 82.17 | 80.19 | 80.32 | -0.05% | |
| 79.25 | 80.78 | 78.72 | 80.36 | +1.04% | |
| 79.61 | 81.75 | 78.98 | 79.53 | +0.08% | |
| 84.62 | 86.59 | 79.16 | 79.47 | -7.25% | |
| 84.60 | 86.57 | 84.06 | 85.68 | +2.91% | |
| 84.12 | 86.72 | 83.10 | 83.26 | -1.65% | |
| 86.25 | 87.00 | 83.35 | 84.66 | -2.20% | |
| 87.64 | 89.50 | 86.51 | 86.56 | -0.70% | |
| 86.61 | 88.90 | 85.96 | 87.17 | +0.70% | |
| 86.56 | 86.91 | 84.37 | 86.56 | -0.13% | |
| 88.32 | 88.32 | 86.58 | 86.67 | -1.86% | |
| 89.37 | 90.51 | 87.60 | 88.31 | -0.25% | |
| 90.60 | 92.08 | 87.94 | 88.53 | -2.28% | |
| 88.93 | 90.89 | 88.09 | 90.60 | +2.72% | |
| 86.59 | 88.31 | 86.52 | 88.20 | +2.57% | |
| 88.03 | 88.29 | 85.92 | 85.99 | -2.78% | |
| 86.56 | 88.66 | 85.93 | 88.45 | +1.58% | |
| 85.44 | 87.69 | 85.44 | 87.07 | +2.51% | |
| 84.15 | 85.89 | 84.04 | 84.94 | +0.78% | |
| 81.69 | 84.51 | 81.69 | 84.28 | +3.22% | |
| 79.16 | 81.99 | 79.14 | 81.65 | +3.51% | |
| 78.24 | 79.62 | 78.02 | 78.88 | +1.08% | |
| 78.45 | 78.95 | 77.61 | 78.04 | +0.50% | |
| 77.77 | 78.51 | 76.80 | 77.65 | -0.89% | |
| 78.86 | 79.75 | 77.83 | 78.35 | -0.41% | |
| 79.43 | 79.71 | 78.52 | 78.67 | -0.96% | |
| 77.74 | 79.49 | 77.44 | 79.43 | +2.44% | |
| 77.95 | 78.70 | 77.35 | 77.54 | -0.53% | |
| 77.53 | 78.19 | 77.42 | 77.95 | +1.42% | |
| 76.00 | 77.80 | 76.00 | 76.86 | +1.87% | |
| 75.41 | 76.21 | 74.24 | 75.45 | +0.05% | |
| 76.04 | 77.85 | 75.29 | 75.41 | -0.53% | |
| 75.03 | 76.45 | 75.03 | 75.81 | +2.05% | |
| 74.21 | 75.90 | 73.72 | 74.29 | +0.27% | |
| 73.75 | 75.80 | 73.12 | 74.09 | +0.32% | |
| 75.00 | 75.79 | 73.35 | 73.85 | -1.42% | |
| 75.58 | 75.97 | 74.70 | 74.91 | -1.20% | |
| 77.36 | 77.66 | 75.42 | 75.82 | -2.14% | |
| 75.88 | 77.60 | 75.88 | 77.48 | +2.38% | |
| 76.71 | 77.44 | 75.19 | 75.68 | -1.34% | |
| 76.17 | 76.94 | 75.66 | 76.71 | +0.71% | |
| 74.82 | 76.50 | 74.11 | 76.17 | +0.94% | |
| 75.22 | 75.89 | 74.50 | 75.46 | +0.08% | |
| 75.57 | 77.24 | 75.15 | 75.40 | -0.21% | |
| 75.29 | 77.15 | 75.04 | 75.56 | +0.87% | |
| 74.87 | 75.34 | 73.90 | 74.91 | +0.21% | |
| 75.71 | 76.54 | 74.22 | 74.75 | -1.23% | |
| 76.41 | 76.62 | 74.89 | 75.68 | -0.96% | |
| 75.34 | 77.59 | 75.09 | 76.41 | +1.26% | |
| 77.97 | 79.73 | 74.90 | 75.46 | -3.19% | |
| 78.58 | 78.86 | 76.65 | 77.95 | -0.19% | |
| 79.20 | 81.18 | 77.74 | 78.10 | -1.93% | |
| 80.33 | 81.19 | 78.69 | 79.64 | -0.86% | |
| 79.62 | 81.05 | 78.49 | 80.33 | +1.63% | |
| 78.90 | 80.15 | 77.89 | 79.04 | -0.77% | |
| 81.80 | 84.89 | 79.54 | 79.65 | -2.62% | |
| 77.60 | 82.62 | 77.42 | 81.79 | +6.73% | |
| 76.69 | 77.40 | 74.92 | 76.63 | -0.34% | |
| 79.03 | 80.20 | 76.01 | 76.89 | -2.00% | |
| 80.48 | 81.08 | 78.34 | 78.46 | -3.98% | |
| 81.87 | 82.54 | 80.84 | 81.71 | +0.33% | |
| 81.10 | 82.50 | 81.10 | 81.44 | +1.10% | |
| 80.53 | 81.60 | 80.13 | 80.55 | -0.10% | |
| 80.86 | 81.21 | 79.23 | 80.63 | -0.64% | |
| 81.32 | 82.00 | 80.64 | 81.15 | -0.09% | |
| 81.66 | 82.15 | 80.86 | 81.22 | +0.40% | |
| 80.27 | 81.60 | 80.27 | 80.90 | +0.05% | |
| 81.26 | 82.25 | 80.51 | 80.86 | -0.93% | |
| 80.50 | 81.62 | 80.00 | 81.62 | +1.23% | |
| 82.24 | 82.39 | 79.99 | 80.63 | -2.24% | |
| 83.74 | 84.17 | 82.17 | 82.48 | -1.59% | |
| 82.29 | 84.20 | 80.88 | 83.81 | +1.13% | |
| 82.75 | 83.45 | 82.36 | 82.87 | +0.89% | |
| 81.74 | 83.03 | 81.62 | 82.14 | +0.09% | |
| 81.98 | 82.73 | 80.52 | 82.07 | -0.15% | |
| 82.03 | 82.62 | 80.22 | 82.19 | -0.42% | |
| 79.28 | 83.54 | 77.59 | 82.54 | +4.05% | |
| 80.56 | 82.52 | 78.30 | 79.33 | +0.06% | |
| 77.97 | 80.02 | 77.60 | 79.28 | +2.18% | |
| 77.20 | 78.25 | 77.18 | 77.59 | 0.00% | |
| 76.57 | 78.55 | 76.57 | 77.59 | +0.91% | |
| 77.14 | 78.71 | 75.41 | 76.89 | -0.12% | |
| 76.69 | 77.78 | 75.71 | 76.98 | +0.26% | |
| 75.30 | 77.37 | 75.14 | 76.78 | +3.13% | |
| 76.18 | 76.18 | 73.34 | 74.45 | -2.22% | |
| 75.56 | 76.69 | 73.98 | 76.14 | +0.98% | |
| 76.16 | 76.75 | 75.03 | 75.40 | -0.95% | |
| 75.53 | 77.00 | 75.50 | 76.12 | -0.37% | |
| 76.90 | 77.03 | 76.00 | 76.40 | +0.17% | |
| 76.37 | 76.79 | 75.51 | 76.27 | -0.04% | |
| 75.73 | 77.41 | 74.66 | 76.30 | +0.26% | |
| 76.31 | 76.57 | 75.21 | 76.10 | -0.67% | |
| 75.83 | 76.95 | 74.74 | 76.61 | +0.90% | |
| 76.60 | 76.70 | 74.33 | 75.93 | -1.31% | |
| 77.12 | 82.72 | 76.04 | 76.94 | -0.97% | |
| 78.49 | 79.10 | 77.54 | 77.69 | -2.07% | |
| 79.74 | 80.32 | 78.48 | 79.33 | -1.16% | |
| 82.50 | 82.67 | 79.69 | 80.26 | -3.09% | |
| 81.43 | 83.15 | 80.00 | 82.82 | +0.25% | |
| 80.78 | 83.14 | 80.53 | 82.61 | +1.99% | |
| 81.99 | 82.69 | 80.72 | 81.00 | -1.68% | |
| 83.05 | 83.05 | 80.79 | 82.38 | -0.96% | |
| 82.98 | 83.83 | 82.40 | 83.18 | +0.02% | |
| 83.01 | 84.07 | 81.92 | 83.16 | +0.22% | |
| 83.73 | 85.15 | 82.79 | 82.98 | -0.68% | |
| 79.97 | 83.57 | 79.92 | 83.55 | +3.58% | |
| 79.40 | 80.80 | 78.56 | 80.66 | +1.10% | |
| 80.21 | 80.66 | 77.88 | 79.78 | -0.42% | |
| 79.33 | 80.14 | 78.73 | 80.12 | +1.39% | |
| 79.00 | 79.84 | 77.70 | 79.02 | +0.04% | |
| 78.31 | 79.00 | 77.57 | 78.99 | +0.65% | |
| 78.24 | 78.75 | 77.60 | 78.48 | +0.31% | |
| 78.50 | 78.50 | 77.49 | 78.24 | -0.47% | |
| 79.59 | 80.96 | 78.10 | 78.61 | -0.95% | |
| 80.17 | 81.14 | 79.24 | 79.36 | -0.38% | |
| 79.06 | 80.50 | 79.00 | 79.66 | +1.39% | |
| 79.65 | 80.95 | 76.57 | 78.57 | -1.64% | |
| 80.71 | 81.93 | 78.25 | 79.88 | -1.26% | |
| 76.33 | 81.49 | 75.40 | 80.90 | +7.07% | |
| 74.12 | 77.61 | 74.12 | 75.56 | +1.92% | |
| 74.54 | 74.70 | 73.51 | 74.14 | -0.36% | |
| 74.20 | 74.77 | 73.55 | 74.41 | +0.12% | |
| 73.75 | 75.35 | 73.36 | 74.32 | +0.80% | |
| 74.38 | 74.39 | 72.92 | 73.73 | -0.99% | |
| 75.12 | 76.16 | 74.47 | 74.47 | -1.25% | |
| 75.15 | 75.59 | 74.08 | 75.41 | +0.35% | |
| 72.83 | 75.31 | 72.73 | 75.15 | +2.26% | |
| 74.10 | 74.40 | 73.07 | 73.49 | -1.33% | |
| 73.70 | 74.56 | 73.51 | 74.48 | +0.77% | |
| 72.05 | 74.59 | 72.05 | 73.91 | +2.44% | |
| 71.91 | 72.29 | 71.73 | 72.15 | +0.74% | |
| 70.80 | 72.23 | 70.46 | 71.62 | +1.09% | |
| 69.97 | 71.34 | 69.83 | 70.85 | +0.97% | |
| 69.15 | 70.66 | 69.15 | 70.17 | +1.02% | |
| 69.77 | 70.47 | 68.88 | 69.46 | -0.52% | |
| 69.82 | 70.05 | 68.89 | 69.82 | 0.00% | |
| 69.53 | 70.15 | 69.01 | 69.82 | +0.07% | |
| 70.47 | 71.83 | 69.77 | 69.77 | -1.18% | |
| 71.25 | 72.56 | 70.43 | 70.60 | -1.08% | |
| 71.26 | 72.68 | 70.87 | 71.37 | +0.15% | |
| 71.70 | 71.96 | 71.17 | 71.26 | -0.67% | |
| 72.57 | 72.57 | 71.19 | 71.74 | -0.72% | |
| 75.10 | 75.10 | 71.38 | 72.26 | +0.51% | |
| 73.23 | 73.23 | 71.87 | 71.89 | -2.19% | |
| 73.77 | 74.45 | 72.54 | 73.50 | -0.68% | |
| 75.80 | 76.15 | 73.50 | 74.00 | -2.79% | |
| 76.62 | 77.16 | 75.72 | 76.12 | -0.65% | |
| 76.06 | 77.50 | 75.53 | 76.62 | +0.55% | |
| 77.16 | 77.42 | 75.96 | 76.20 | -1.05% | |
| 75.64 | 77.21 | 75.15 | 77.01 | +2.64% | |
| 74.62 | 75.45 | 73.95 | 75.03 | +0.64% | |
| 74.49 | 75.12 | 73.97 | 74.55 | +0.70% | |
| 73.54 | 74.69 | 73.36 | 74.03 | +1.69% | |
| 71.69 | 73.06 | 71.46 | 72.80 | +1.69% | |
| 71.88 | 73.15 | 71.06 | 71.59 | -0.68% | |
| 71.80 | 72.16 | 71.41 | 72.08 | +0.21% | |
| 72.63 | 72.84 | 71.81 | 71.93 | -0.81% | |
| 71.81 | 73.02 | 71.65 | 72.52 | +1.00% | |
| 71.49 | 72.12 | 69.78 | 71.80 | +0.81% | |
| 70.98 | 71.24 | 69.67 | 71.22 | -1.94% | |
| 72.81 | 73.33 | 71.83 | 72.63 | +0.12% | |
| 72.05 | 73.75 | 71.91 | 72.54 | +0.26% | |
| 71.40 | 73.23 | 71.39 | 72.35 | +2.16% | |
| 70.36 | 71.14 | 69.63 | 70.82 | +0.73% | |
| 69.01 | 71.00 | 69.01 | 70.31 | +2.05% | |
| 69.44 | 69.44 | 68.35 | 68.90 | 0.00% | |
| 69.29 | 70.00 | 68.75 | 68.90 | -0.25% | |
| 67.72 | 69.21 | 67.32 | 69.07 | +1.47% | |
| 68.19 | 68.75 | 67.68 | 68.07 | -0.64% | |
| 67.98 | 68.76 | 67.12 | 68.51 | +0.97% | |
| 67.95 | 68.44 | 67.56 | 67.85 | +0.24% | |
| 67.23 | 68.10 | 66.62 | 67.69 | +0.24% | |
| 67.50 | 68.05 | 67.04 | 67.53 | +0.12% | |
| 68.14 | 68.14 | 66.71 | 67.45 | -0.25% | |
| 68.30 | 68.91 | 67.27 | 67.62 | -0.59% | |
| 69.44 | 69.58 | 67.91 | 68.02 | -2.24% | |
| 68.09 | 70.13 | 67.44 | 69.58 | +2.35% | |
| 64.12 | 68.19 | 64.12 | 67.98 | +6.09% | |
| 62.16 | 64.43 | 61.34 | 64.08 | +2.07% | |
| 67.71 | 67.71 | 62.71 | 62.78 | -8.46% | |
| 65.73 | 69.97 | 65.00 | 68.58 | +15.26% | |
| 60.23 | 61.49 | 59.07 | 59.50 | -1.15% | |
| 60.58 | 61.37 | 60.13 | 60.19 | -0.91% | |
| 60.80 | 61.00 | 60.00 | 60.74 | +0.08% | |
| 61.50 | 62.44 | 60.53 | 60.69 | -1.01% | |
| 61.84 | 61.84 | 60.97 | 61.31 | -0.94% | |
| 60.78 | 62.21 | 60.35 | 61.89 | +2.13% | |
| 61.15 | 61.39 | 60.60 | 60.60 | -0.95% | |
| 61.20 | 61.58 | 60.88 | 61.18 | +0.03% | |
| 61.45 | 61.93 | 61.00 | 61.16 | -0.23% | |
| 61.01 | 62.02 | 61.01 | 61.30 | +0.62% | |
| 61.45 | 62.01 | 60.66 | 60.92 | -0.89% | |
| 60.87 | 61.91 | 60.64 | 61.47 | +0.49% | |
| 62.05 | 62.55 | 61.11 | 61.17 | -1.23% | |
| 62.26 | 62.43 | 61.52 | 61.93 | -0.06% | |
| 62.42 | 62.47 | 61.66 | 61.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBSS chart for longer ranges.