John B. Sanfilippo & Son, Inc. (JBSS) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +3.3%
- 3M
- +3.5%
- YTD
- +11.9%
- 1Y
- +24.5%
- 3Y
- -14.5%
- 5Y
- -2.7%
Loading 10-year price history...
JBSS Historical Performance
JBSS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +97.8%
- 2003 annual price return
- +409.9%
- 2004 annual price return
- -50.1%
- 2005 annual price return
- -47.4%
- 2006 annual price return
- -5.4%
- 2007 annual price return
- -32.5%
- 2008 annual price return
- -29.1%
- 2009 annual price return
- +186.8%
- 2010 annual price return
- -21.1%
- 2011 annual price return
- -39.0%
- 2012 annual price return
- +136.7%
- 2013 annual price return
- +30.1%
- 2014 annual price return
- +89.4%
- 2015 annual price return
- +31.5%
- 2016 annual price return
- +33.1%
- 2017 annual price return
- -10.1%
- 2018 annual price return
- -12.6%
- 2019 annual price return
- +66.0%
- 2020 annual price return
- -11.4%
- 2021 annual price return
- +12.4%
- 2022 annual price return
- -10.2%
- 2023 annual price return
- +27.0%
- 2024 annual price return
- -17.3%
- 2025 annual price return
- -19.1%
- 2026 annual price return
- +18.4%
JBSS Stock Price Trajectory (1991–2026)
As of June 23, 2026, John B. Sanfilippo & Son, Inc. (JBSS) trades at $78.88, representing a +24.5% return over the past year. The stock has delivered a +6.2% total return over five years (-2.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $127.26 on June 23, 2023. From this peak, JBSS has corrected -38.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers FRPT (-23.3% 1Y), SMPL (-61.5% 1Y), and ANDE (+93.1% 1Y), JBSS has underperformed the peer group average. Compare JBSS vs FRPT →
JBSS Historical Price Data · from 1991
Rows 1–50 of 8,681| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 79.13 | 79.62 | 78.02 | 78.88 | 131K | +1.08% |
| 2026-06-18 | 78.57 | 78.67 | 77.67 | 78.04 | 214K | +0.50% |
| 2026-06-17 | 77.81 | 78.50 | 76.98 | 77.65 | 126K | -0.89% |
| 2026-06-16 | 78.86 | 79.75 | 77.83 | 78.35 | 85K | -0.41% |
| 2026-06-15 | 79.39 | 79.71 | 78.52 | 78.67 | 73K | -0.96% |
| 2026-06-12 | 77.94 | 79.49 | 77.44 | 79.43 | 99K | +2.44% |
| 2026-06-11 | 77.95 | 78.70 | 77.35 | 77.54 | 81K | -0.53% |
| 2026-06-10 | 77.53 | 78.19 | 77.42 | 77.95 | 78K | +1.42% |
| 2026-06-09 | 76.00 | 77.80 | 76.00 | 76.86 | 111K | +1.87% |
| 2026-06-08 | 76.27 | 76.27 | 74.24 | 75.45 | 139K | +0.05% |
| 2026-06-05 | 76.84 | 77.85 | 75.32 | 75.41 | 278K | -0.53% |
| 2026-06-04 | 75.28 | 76.45 | 75.03 | 75.81 | 136K | +2.05% |
| 2026-06-03 | 74.57 | 75.20 | 73.84 | 74.29 | 201K | +0.27% |
| 2026-06-02 | 73.72 | 75.80 | 73.29 | 74.09 | 180K | +0.32% |
| 2026-06-01 | 74.52 | 75.78 | 73.35 | 73.85 | 142K | -1.42% |
| 2026-05-29 | 76.33 | 76.40 | 74.61 | 74.91 | 114K | -1.20% |
| 2026-05-28 | 77.10 | 77.66 | 75.42 | 75.82 | 106K | -2.14% |
| 2026-05-27 | 76.18 | 77.59 | 75.88 | 77.48 | 106K | +2.38% |
| 2026-05-26 | 77.25 | 77.76 | 75.19 | 75.68 | 82K | -1.34% |
| 2026-05-22 | 76.35 | 76.71 | 75.66 | 76.71 | 62K | +0.71% |
| 2026-05-21 | 74.82 | 76.50 | 74.11 | 76.17 | 75K | +0.94% |
| 2026-05-20 | 75.30 | 75.80 | 74.50 | 75.46 | 103K | +0.08% |
| 2026-05-19 | 75.57 | 77.24 | 75.15 | 75.40 | 98K | -0.21% |
| 2026-05-18 | 76.42 | 77.15 | 75.47 | 75.56 | 103K | +0.87% |
| 2026-05-15 | 74.50 | 75.33 | 73.90 | 74.91 | 112K | +0.21% |
| 2026-05-14 | 75.95 | 76.31 | 74.22 | 74.75 | 94K | -1.23% |
| 2026-05-13 | 76.80 | 76.80 | 74.89 | 75.68 | 107K | -0.96% |
| 2026-05-12 | 75.66 | 77.59 | 75.34 | 76.41 | 122K | +1.26% |
| 2026-05-11 | 77.35 | 77.71 | 74.90 | 75.46 | 75K | -3.19% |
| 2026-05-08 | 77.89 | 78.86 | 76.65 | 77.95 | 125K | -0.19% |
| 2026-05-07 | 79.20 | 81.17 | 77.74 | 78.10 | 97K | -1.93% |
| 2026-05-06 | 79.78 | 81.19 | 78.69 | 79.64 | 108K | -0.86% |
| 2026-05-05 | 78.98 | 81.05 | 78.98 | 80.33 | 70K | +1.63% |
| 2026-05-04 | 79.65 | 80.15 | 77.89 | 79.04 | 140K | -0.77% |
| 2026-05-01 | 81.08 | 84.89 | 79.54 | 79.65 | 292K | -2.62% |
| 2026-04-30 | 77.60 | 82.61 | 77.42 | 81.79 | 143K | +6.73% |
| 2026-04-29 | 77.18 | 77.18 | 74.92 | 76.63 | 103K | -0.34% |
| 2026-04-28 | 78.75 | 80.20 | 76.01 | 76.89 | 82K | -2.00% |
| 2026-04-27 | 80.13 | 81.08 | 78.33 | 78.46 | 85K | -3.98% |
| 2026-04-24 | 81.86 | 82.70 | 81.50 | 81.71 | 64K | +0.33% |
| 2026-04-23 | 81.10 | 82.50 | 81.10 | 81.44 | 81K | +1.10% |
| 2026-04-22 | 80.50 | 81.60 | 80.50 | 80.55 | 82K | -0.10% |
| 2026-04-21 | 80.75 | 81.20 | 79.23 | 80.63 | 109K | -0.64% |
| 2026-04-20 | 81.49 | 81.99 | 80.64 | 81.15 | 95K | -0.09% |
| 2026-04-17 | 81.27 | 82.14 | 80.86 | 81.22 | 98K | +0.40% |
| 2026-04-16 | 80.52 | 81.60 | 80.27 | 80.90 | 103K | +0.05% |
| 2026-04-15 | 80.86 | 82.25 | 80.51 | 80.86 | 98K | -0.93% |
| 2026-04-14 | 80.41 | 81.64 | 80.00 | 81.62 | 67K | +1.23% |
| 2026-04-13 | 81.84 | 82.39 | 80.16 | 80.63 | 65K | -2.24% |
| 2026-04-10 | 83.17 | 84.17 | 82.08 | 82.48 | 36K | -1.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JBSS — Frequently Asked Questions
Quick answers to the most common questions about buying JBSS stock.
How has JBSS stock performed recently?
JBSS returned +24.5% over the past year, beating its 5-year annualized CAGR of -2.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JBSS's all-time high price?
John B. Sanfilippo & Son, Inc. reached $127.26 on 2023-06-23. The 52-week high is $85.15. Current 1-year return of +24.5% places the stock closer to historical peaks.
Where can I download JBSS historical price data?
This page provides JBSS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.