John B. Sanfilippo & Son, Inc. (JBSS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
JBSS Historical Performance
Short-Term Returns
JBSS Stock Price Trajectory (2011–2026)
As of May 8, 2026, John B. Sanfilippo & Son, Inc. (JBSS) trades at $78.10, representing a +32.6% return over the past year. The stock has delivered a +4.0% total return over five years (-3.1% 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 -38.6%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers FRPT (-31.1% 1Y), SMPL (-64.8% 1Y), and ANDE (+124.7% 1Y), JBSS has underperformed the peer group average. Compare JBSS vs FRPT →
JBSS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 82.68 | 84.39 | 80.88 | 83.81 | 87K | +1.13% |
| 2026-04-08 | 83.16 | 83.16 | 82.36 | 82.87 | 69K | +0.89% |
| 2026-04-07 | 81.74 | 83.03 | 81.62 | 82.14 | 87K | +0.09% |
| 2026-04-06 | 81.75 | 82.63 | 81.52 | 82.07 | 84K | -0.15% |
| 2026-04-02 | 82.03 | 82.62 | 80.22 | 82.19 | 88K | -0.42% |
| 2026-04-01 | 78.92 | 83.54 | 77.59 | 82.54 | 229K | +4.05% |
| 2026-03-31 | 80.56 | 82.52 | 78.30 | 79.33 | 73K | +0.06% |
| 2026-03-30 | 77.97 | 80.02 | 77.59 | 79.28 | 51K | +2.18% |
| 2026-03-27 | 77.39 | 78.25 | 77.19 | 77.59 | 30K | 0.00% |
| 2026-03-26 | 76.76 | 78.55 | 76.68 | 77.59 | 38K | +0.91% |
See JBSS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JBSS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JBSS vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonJBSS — Frequently Asked Questions
Quick answers to the most common questions about buying JBSS stock.
How has JBSS stock performed recently?
JBSS returned +32.6% over the past year, beating its 5-year annualized CAGR of -3.1%. 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 +32.6% 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 2011-2026, downloadable in CSV format.