John B. Sanfilippo & Son, Inc. (JBSS) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -11.2%
- 3M
- -31.9%
- YTD
- -15.4%
- 1Y
- -13.0%
- 3Y
- -14.0%
- 5Y
- -7.6%
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
- -4.0%
JBSS Stock Price Trajectory (1991–2026)
As of November 15, 2026, John B. Sanfilippo & Son, Inc. (JBSS) trades at $59.06, representing a -13.0% return over the past year. The stock has delivered a -14.5% total return over five years (-7.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $127.26 on June 23, 2023. From this peak, JBSS has corrected -53.6%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers FRPT (+26.3% 1Y), SMPL (-35.8% 1Y), and ANDE (+12.8% 1Y), JBSS has underperformed the peer group average. Compare JBSS vs FRPT →
JBSS Historical Price Data · from 1991
Rows 1–50 of 8,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-13 | 59.05 | 59.69 | 57.01 | 59.06 | 203K | +5.05% |
| 2026-11-12 | 56.80 | 57.14 | 55.96 | 56.22 | 197K | -1.02% |
| 2026-11-11 | 56.02 | 56.99 | 55.51 | 56.80 | 155K | +1.23% |
| 2026-11-10 | 57.02 | 57.77 | 56.07 | 56.11 | 152K | -1.77% |
| 2026-11-09 | 55.01 | 57.52 | 55.01 | 57.12 | 131K | +3.93% |
| 2026-11-06 | 53.61 | 55.22 | 53.61 | 54.96 | 145K | +0.81% |
| 2026-11-05 | 56.08 | 56.23 | 54.09 | 54.52 | 219K | -0.42% |
| 2026-11-04 | 53.51 | 55.80 | 53.51 | 54.75 | 203K | +4.11% |
| 2026-11-03 | 53.73 | 54.00 | 52.30 | 52.59 | 236K | -2.38% |
| 2026-11-02 | 53.74 | 55.07 | 50.73 | 53.87 | 315K | -0.06% |
| 2026-10-30 | 57.84 | 58.88 | 53.64 | 53.90 | 318K | -4.55% |
| 2026-10-29 | 62.84 | 63.12 | 55.83 | 56.47 | 267K | -14.88% |
| 2026-10-28 | 66.72 | 67.03 | 66.05 | 66.34 | 98K | -1.15% |
| 2026-10-27 | 67.07 | 67.34 | 66.09 | 67.11 | 114K | -0.39% |
| 2026-10-26 | 67.48 | 67.48 | 66.60 | 67.37 | 110K | +0.46% |
| 2026-10-23 | 67.51 | 68.15 | 66.37 | 67.06 | 108K | -1.77% |
| 2026-10-22 | 65.89 | 68.40 | 65.58 | 68.27 | 115K | +3.90% |
| 2026-10-21 | 65.50 | 65.73 | 64.56 | 65.71 | 120K | -0.03% |
| 2026-10-20 | 65.95 | 66.94 | 65.49 | 65.73 | 115K | 0.00% |
| 2026-10-19 | 66.35 | 66.70 | 65.65 | 65.73 | 109K | -1.54% |
| 2026-10-16 | 66.22 | 67.34 | 65.91 | 66.76 | 132K | +0.98% |
| 2026-10-15 | 67.40 | 68.59 | 65.76 | 66.11 | 114K | -0.94% |
| 2026-10-14 | 66.69 | 67.38 | 66.35 | 66.74 | 142K | +0.35% |
| 2026-10-13 | 68.06 | 68.83 | 66.39 | 66.51 | 182K | -1.26% |
| 2026-10-12 | 67.48 | 69.27 | 66.49 | 67.36 | 184K | +0.54% |
| 2026-10-09 | 67.98 | 68.43 | 66.80 | 67.00 | 133K | -2.03% |
| 2026-10-08 | 68.11 | 68.69 | 67.94 | 68.39 | 88K | +0.65% |
| 2026-10-07 | 67.67 | 68.07 | 66.25 | 67.95 | 120K | +0.28% |
| 2026-10-06 | 68.53 | 68.85 | 67.44 | 67.76 | 117K | -0.40% |
| 2026-10-05 | 68.82 | 69.17 | 67.55 | 68.03 | 141K | -0.72% |
| 2026-10-02 | 67.25 | 68.62 | 66.80 | 68.52 | 134K | +2.85% |
| 2026-10-01 | 66.54 | 67.14 | 65.75 | 66.62 | 125K | +0.17% |
| 2026-09-30 | 67.76 | 68.04 | 66.09 | 66.51 | 152K | -1.23% |
| 2026-09-29 | 67.07 | 67.65 | 66.69 | 67.34 | 117K | -0.34% |
| 2026-09-28 | 67.08 | 68.25 | 66.20 | 67.57 | 117K | +0.49% |
| 2026-09-25 | 67.12 | 67.50 | 66.52 | 67.24 | 114K | +0.28% |
| 2026-09-24 | 67.83 | 68.26 | 66.62 | 67.05 | 88K | -0.95% |
| 2026-09-23 | 68.15 | 68.15 | 66.48 | 67.69 | 117K | -0.06% |
| 2026-09-22 | 67.10 | 68.34 | 66.88 | 67.73 | 132K | +1.94% |
| 2026-09-21 | 67.00 | 67.84 | 66.38 | 66.44 | 93K | -1.29% |
| 2026-09-18 | 67.30 | 67.94 | 66.75 | 67.31 | 235K | -0.24% |
| 2026-09-17 | 68.74 | 69.40 | 67.42 | 67.47 | 209K | -1.58% |
| 2026-09-16 | 68.29 | 69.53 | 68.05 | 68.55 | 99K | +0.35% |
| 2026-09-15 | 69.31 | 69.31 | 67.84 | 68.31 | 100K | -1.47% |
| 2026-09-14 | 70.99 | 71.90 | 69.12 | 69.33 | 115K | -1.32% |
| 2026-09-11 | 71.22 | 72.43 | 69.77 | 70.26 | 90K | -0.82% |
| 2026-09-10 | 71.11 | 72.16 | 70.00 | 70.84 | 110K | +0.28% |
| 2026-09-09 | 70.20 | 71.76 | 69.83 | 70.64 | 133K | -0.28% |
| 2026-09-08 | 71.91 | 72.25 | 70.42 | 70.84 | 91K | -2.20% |
| 2026-09-04 | 73.55 | 73.55 | 71.97 | 72.43 | 103K | -1.02% |
JBSS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -13.0% over the past year, below its 5-year annualized CAGR of -7.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $92.08. Current 1-year return of -13.0% places the stock further from 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.