John B. Sanfilippo & Son, Inc. (JBSS) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -11.2%
- 3M
- -20.4%
- YTD
- -3.9%
- 1Y
- +5.7%
- 3Y
- -11.4%
- 5Y
- -3.7%
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
- +18.6%
JBSS Stock Price Trajectory (1991–2026)
As of September 25, 2026, John B. Sanfilippo & Son, Inc. (JBSS) trades at $67.05, representing a +5.7% return over the past year. The stock has delivered a +2.5% total return over five years (-3.7% 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 -47.3%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers FRPT (+18.0% 1Y), SMPL (-62.7% 1Y), and ANDE (+69.1% 1Y), JBSS has underperformed the peer group average. Compare JBSS vs FRPT →
JBSS Historical Price Data · from 1991
Rows 1–50 of 8,763| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 67.14 | 68.26 | 66.78 | 67.05 | 74K | -0.95% |
| 2026-09-23 | 68.03 | 68.15 | 66.48 | 67.69 | 107K | -0.06% |
| 2026-09-22 | 67.28 | 68.18 | 67.05 | 67.73 | 131K | +1.94% |
| 2026-09-21 | 67.40 | 67.64 | 66.36 | 66.44 | 91K | -1.29% |
| 2026-09-18 | 67.28 | 67.94 | 66.75 | 67.31 | 229K | -0.24% |
| 2026-09-17 | 68.90 | 69.26 | 67.42 | 67.47 | 205K | -1.58% |
| 2026-09-16 | 68.30 | 69.31 | 68.25 | 68.55 | 96K | +0.35% |
| 2026-09-15 | 68.67 | 69.31 | 67.83 | 68.31 | 96K | -1.47% |
| 2026-09-14 | 71.61 | 71.89 | 69.12 | 69.33 | 111K | -1.32% |
| 2026-09-11 | 71.14 | 72.43 | 69.69 | 70.26 | 88K | -0.82% |
| 2026-09-10 | 71.00 | 72.16 | 70.13 | 70.84 | 104K | +0.28% |
| 2026-09-09 | 70.71 | 71.54 | 70.00 | 70.64 | 131K | -0.28% |
| 2026-09-08 | 72.25 | 72.25 | 70.67 | 70.84 | 88K | -2.20% |
| 2026-09-04 | 73.94 | 73.94 | 72.16 | 72.43 | 96K | -1.02% |
| 2026-09-03 | 74.41 | 75.33 | 72.61 | 73.18 | 130K | -0.97% |
| 2026-09-02 | 74.25 | 74.86 | 73.59 | 73.90 | 106K | +0.03% |
| 2026-09-01 | 73.86 | 74.22 | 73.26 | 73.88 | 110K | +0.26% |
| 2026-08-31 | 74.96 | 74.96 | 73.13 | 73.69 | 100K | -1.30% |
| 2026-08-28 | 73.07 | 75.12 | 72.89 | 74.66 | 118K | +0.91% |
| 2026-08-27 | 74.34 | 74.34 | 72.20 | 73.99 | 223K | -2.34% |
| 2026-08-26 | 74.67 | 76.27 | 74.67 | 75.76 | 151K | +1.24% |
| 2026-08-25 | 75.95 | 75.95 | 74.34 | 74.83 | 183K | -0.87% |
| 2026-08-24 | 74.71 | 76.49 | 73.07 | 75.49 | 168K | +2.40% |
| 2026-08-21 | 75.92 | 76.69 | 72.57 | 73.72 | 289K | -2.69% |
| 2026-08-20 | 75.51 | 77.45 | 72.62 | 75.76 | 285K | -6.81% |
| 2026-08-19 | 83.96 | 85.09 | 80.60 | 81.30 | 139K | -2.60% |
| 2026-08-18 | 84.41 | 84.76 | 82.80 | 83.47 | 115K | -0.38% |
| 2026-08-17 | 84.17 | 84.17 | 82.81 | 83.79 | 114K | -3.41% |
| 2026-08-14 | 86.63 | 87.24 | 85.51 | 86.75 | 121K | +0.07% |
| 2026-08-13 | 85.25 | 86.95 | 85.16 | 86.69 | 209K | +2.47% |
| 2026-08-12 | 83.69 | 85.78 | 83.69 | 84.60 | 206K | +1.09% |
| 2026-08-11 | 82.57 | 84.18 | 82.18 | 83.69 | 196K | +1.36% |
| 2026-08-10 | 82.45 | 83.00 | 81.69 | 82.57 | 120K | -0.71% |
| 2026-08-07 | 83.50 | 84.35 | 82.47 | 83.16 | 156K | -0.37% |
| 2026-08-06 | 85.46 | 85.52 | 83.43 | 83.47 | 149K | -2.01% |
| 2026-08-05 | 85.12 | 85.85 | 83.60 | 85.18 | 102K | +1.03% |
| 2026-08-04 | 84.70 | 85.44 | 82.88 | 84.31 | 125K | -0.77% |
| 2026-08-03 | 83.45 | 85.40 | 83.45 | 84.96 | 153K | +2.66% |
| 2026-07-31 | 81.66 | 83.36 | 80.82 | 82.76 | 171K | +1.36% |
| 2026-07-30 | 84.00 | 84.00 | 81.26 | 81.65 | 82K | -3.21% |
| 2026-07-29 | 84.70 | 86.40 | 83.92 | 84.36 | 85K | -0.31% |
| 2026-07-28 | 85.02 | 87.16 | 84.27 | 84.62 | 114K | +1.17% |
| 2026-07-27 | 81.49 | 84.62 | 81.49 | 83.64 | 107K | +3.02% |
| 2026-07-24 | 80.52 | 82.65 | 80.52 | 81.19 | 86K | +1.03% |
| 2026-07-23 | 80.32 | 81.62 | 79.01 | 80.36 | 170K | +0.05% |
| 2026-07-22 | 80.66 | 82.17 | 80.19 | 80.32 | 110K | -0.05% |
| 2026-07-21 | 79.25 | 80.78 | 78.72 | 80.36 | 143K | +1.04% |
| 2026-07-20 | 79.61 | 81.75 | 78.98 | 79.53 | 126K | +0.08% |
| 2026-07-17 | 84.62 | 86.59 | 79.16 | 79.47 | 152K | -7.25% |
| 2026-07-16 | 84.60 | 86.57 | 84.06 | 85.68 | 104K | +2.91% |
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 returned +5.7% over the past year, beating its 5-year annualized CAGR of -3.7%. The stock trades below 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 $92.08. Current 1-year return of +5.7% 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.