NASDAQ:JBSS | Historical Stock Price | SANFILIPPO JOHN B & SON INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-12-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$6.83$16.39$39.31$94.27$226.081991-12-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$4.25$4.2848,900——
1998-12-30$3.75$3.7741,400——
1998-12-29$3.69$3.7136,100——
1998-12-28$3.75$3.7755,300——
1998-12-24$3.75$3.7711,300——
1998-12-23$3.56$3.583,500——
1998-12-22$3.69$3.7156,900——
1998-12-21$4.00$4.0291,100——
1998-12-18$3.50$3.5250,600——
1998-12-17$3.38$3.40200——
1998-12-16$3.50$3.5239,100——
1998-12-15$3.50$3.529,800——
1998-12-14$3.50$3.5212,500——
1998-12-11$3.56$3.5813,200——
1998-12-10$3.63$3.6510,100——
1998-12-09$3.88$3.9019,600——
1998-12-08$3.50$3.522,800——
1998-12-07$3.75$3.7711,700——
1998-12-04$3.63$3.652,000——
1998-12-03$4.00$4.025,100——
1998-12-02$3.50$3.5218,900——
1998-12-01$3.75$3.775,500——
1998-11-30$3.94$3.9611,000——
1998-11-27$4.00$4.02100——
1998-11-25$3.50$3.5236,400——
1998-11-24$3.81$3.843,900——
1998-11-23$3.50$3.5219,800——
1998-11-20$3.63$3.652,400——
1998-11-19$3.63$3.652,000——
1998-11-18$3.63$3.6511,900——
1998-11-17$4.00$4.029,000——
1998-11-16$4.00$4.024,000——
1998-11-13$3.94$3.963,400——
1998-11-12$3.94$3.960——
1998-11-11$3.94$3.968,300——
1998-11-10$4.00$4.0215,100——
1998-11-09$4.06$4.09700——
1998-11-06$3.94$3.965,200——
1998-11-05$4.00$4.027,600——
1998-11-04$3.88$3.9012,600——
1998-11-03$4.00$4.021,400——
1998-11-02$4.00$4.023,800——
1998-10-30$4.00$4.0237,700——
1998-10-29$4.13$4.15600——
1998-10-28$4.25$4.2822,000——
1998-10-27$4.19$4.216,000——
1998-10-26$4.25$4.281,400——
1998-10-23$4.13$4.1515,000——
1998-10-22$4.13$4.1518,200——
1998-10-21$4.25$4.2816,900——
1998-10-20$4.13$4.158,600——
1998-10-19$4.19$4.212,200——
1998-10-16$4.50$4.533,700——
1998-10-15$4.31$4.342,300——
1998-10-14$4.19$4.211,500——
1998-10-13$4.34$4.370——
1998-10-12$4.34$4.376,100——
1998-10-09$4.19$4.214,400——
1998-10-08$4.13$4.1515,500——
1998-10-07$4.31$4.341,600——
1998-10-06$4.06$4.098,000——
1998-10-05$4.75$4.7815,200——
1998-10-02$4.50$4.5318,900——
1998-10-01$4.25$4.2819,100——
1998-09-30$4.94$4.97700——
1998-09-29$4.25$4.282,500——
1998-09-28$4.38$4.402,100——
1998-09-25$4.63$4.650——
1998-09-24$4.63$4.6514,900——
1998-09-23$4.63$4.6514,700——
1998-09-22$4.50$4.535,400——
1998-09-21$4.72$4.758,100——
1998-09-18$4.64$4.674,500——
1998-09-17$4.56$4.591,500——
1998-09-16$4.81$4.843,400——
1998-09-15$4.88$4.904,400——
1998-09-14$4.88$4.907,000——
1998-09-11$5.00$5.031,900——
1998-09-10$4.75$4.786,400——
1998-09-09$4.75$4.782,400——
1998-09-08$4.88$4.90200——
1998-09-04$4.63$4.65500——
1998-09-03$4.50$4.537,400——
1998-09-02$4.88$4.9028,400——
1998-09-01$4.56$4.5914,000——
1998-08-31$4.88$4.903,800——
1998-08-28$5.00$5.036,900——
1998-08-27$5.13$5.1610,500——
1998-08-26$5.31$5.3410,000——
1998-08-25$5.25$5.28300——
1998-08-24$5.25$5.28200——
1998-08-21$5.25$5.2815,300——
1998-08-20$4.63$4.65600——
1998-08-19$5.13$5.167,300——
1998-08-18$4.63$4.650——
1998-08-17$4.63$4.6512,100——
1998-08-14$5.00$5.030——
1998-08-13$5.00$5.031,000——
1998-08-12$4.94$4.975,000——
1998-08-11$4.88$4.900——
1998-08-10$4.88$4.90200——
1998-08-07$5.13$5.162,300——
1998-08-06$5.25$5.284,600——
1998-08-05$5.50$5.536,700——
1998-08-04$5.25$5.2811,400——
1998-08-03$5.25$5.289,600——
1998-07-31$4.88$4.9019,900——
1998-07-30$4.94$4.977,100——
1998-07-29$6.00$6.04200——
1998-07-28$5.00$5.031,400——
1998-07-27$5.25$5.280——
1998-07-24$5.25$5.28500——
1998-07-23$5.50$5.53300——
1998-07-22$5.00$5.0310,200——
1998-07-21$5.50$5.53400——
1998-07-20$5.88$5.91500——
1998-07-17$5.25$5.285,800——
1998-07-16$5.50$5.536,000——
1998-07-15$5.25$5.28300——
1998-07-14$5.25$5.286,400——
1998-07-13$5.13$5.164,300——
1998-07-10$6.50$6.547,000——
1998-07-09$5.50$5.531,000——
1998-07-08$6.00$6.0412,900——
1998-07-07$5.25$5.280——
1998-07-06$5.25$5.282,800——
1998-07-02$5.00$5.030——
1998-07-01$5.00$5.034,000——
1998-06-30$4.88$4.9035,700——
1998-06-29$5.25$5.282,600——
1998-06-26$5.50$5.531,700——
1998-06-25$5.13$5.162,000——
1998-06-24$4.75$4.78900——
1998-06-23$5.50$5.530——
1998-06-22$5.50$5.530——
1998-06-19$5.50$5.534,300——
1998-06-18$5.50$5.534,700——
1998-06-17$4.81$4.84900——
1998-06-16$5.50$5.531,400——
1998-06-15$5.00$5.034,900——
1998-06-12$5.00$5.0316,300——
1998-06-11$5.63$5.6621,000——
1998-06-10$5.50$5.533,900——
1998-06-09$5.31$5.3426,100——
1998-06-08$6.00$6.043,000——
1998-06-05$6.00$6.0413,800——
1998-06-04$6.00$6.0417,100——
1998-06-03$6.25$6.296,900——
1998-06-02$6.25$6.292,000——
1998-06-01$6.25$6.29700——
1998-05-29$6.19$6.220——
1998-05-28$6.19$6.228,200——
1998-05-27$6.19$6.223,800——
1998-05-26$6.19$6.229,200——
1998-05-22$6.25$6.2926,300——
1998-05-21$7.25$7.298,300——
1998-05-20$7.25$7.2928,600——
1998-05-19$7.08$7.121,500——
1998-05-18$7.00$7.0418,900——
1998-05-15$7.00$7.049,000——
1998-05-14$7.13$7.172,700——
1998-05-13$7.00$7.040——
1998-05-12$7.00$7.04100——
1998-05-11$7.38$7.420——
1998-05-08$7.38$7.423,900——
1998-05-07$7.38$7.421,300——
1998-05-06$7.38$7.4213,100——
1998-05-05$7.75$7.8013,700——
1998-05-04$7.00$7.045,600——
1998-05-01$7.00$7.0421,800——
1998-04-30$7.00$7.041,500——
1998-04-29$7.00$7.045,600——
1998-04-28$7.00$7.0447,300——
1998-04-27$7.75$7.803,500——
1998-04-24$7.63$7.676,700——
1998-04-23$8.00$8.050——
1998-04-22$8.00$8.0514,800——
1998-04-21$7.25$7.291,600——
1998-04-20$7.88$7.924,800——
1998-04-17$8.00$8.059,200——
1998-04-16$7.31$7.361,000——
1998-04-15$7.63$7.679,500——
1998-04-14$7.75$7.804,800——
1998-04-13$7.75$7.80200——
1998-04-09$7.50$7.5519,300——
1998-04-08$7.25$7.292,200——
1998-04-07$7.45$7.5011,700——
1998-04-06$7.25$7.293,500——
1998-04-03$7.44$7.486,000——
1998-04-02$7.25$7.291,200——
1998-04-01$7.38$7.421,500——
1998-03-31$7.63$7.675,800——
1998-03-30$7.13$7.174,500——
1998-03-27$7.50$7.553,200——
1998-03-26$7.31$7.361,000——
1998-03-25$7.25$7.290——
1998-03-24$7.25$7.2910,700——
1998-03-23$7.08$7.1246,800——
1998-03-20$7.25$7.29200——
1998-03-19$7.50$7.551,000——
1998-03-18$7.50$7.554,600——
1998-03-17$7.50$7.556,100——
1998-03-16$7.94$7.994,800——
1998-03-13$7.50$7.5522,900——
1998-03-12$7.75$7.8019,000——
1998-03-11$7.38$7.424,000——
1998-03-10$7.63$7.6743,300——
1998-03-09$8.50$8.5513,300——
1998-03-06$7.63$7.675,500——
1998-03-05$7.75$7.806,700——
1998-03-04$8.00$8.0521,700——
1998-03-03$7.38$7.4210,200——
1998-03-02$7.08$7.124,200——
1998-02-27$7.75$7.801,000——
1998-02-26$6.88$6.9213,200——
1998-02-25$7.19$7.23900——
1998-02-24$7.25$7.29500——
1998-02-23$7.25$7.291,300——
1998-02-20$7.63$7.6713,800——
1998-02-19$7.25$7.2919,100——
1998-02-18$7.25$7.292,700——
1998-02-17$7.50$7.557,300——
1998-02-13$7.50$7.556,500——
1998-02-12$7.50$7.554,100——
1998-02-11$7.13$7.1711,800——
1998-02-10$7.00$7.043,100——
1998-02-09$7.06$7.112,200——
1998-02-06$7.13$7.1737,700——
1998-02-05$8.00$8.051,000——
1998-02-04$7.34$7.391,100——
1998-02-03$7.50$7.555,500——
1998-02-02$7.50$7.555,300——
1998-01-30$7.38$7.4224,400——
1998-01-29$7.63$7.673,100——
1998-01-28$7.75$7.8017,200——
1998-01-27$8.38$8.4321,800——
1998-01-26$7.63$7.670——
1998-01-23$7.63$7.676,000——
1998-01-22$7.88$7.92700——
1998-01-21$7.63$7.671,500——
1998-01-20$7.63$7.67600——
1998-01-16$7.75$7.800——
1998-01-15$7.75$7.802,100——
1998-01-14$7.88$7.92300——
1998-01-13$7.50$7.55300——
1998-01-12$7.25$7.294,000——
1998-01-09$7.50$7.55400——
1998-01-08$7.63$7.67300——
1998-01-07$7.88$7.92300——
1998-01-06$7.88$7.92100——
1998-01-05$7.88$7.920——
1998-01-02$7.88$7.920——