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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.00$4.0220,300——
1999-12-30$3.88$3.9014,600——
1999-12-29$3.81$3.8412,900——
1999-12-28$3.56$3.5821,700——
1999-12-27$3.50$3.5239,100——
1999-12-23$3.50$3.5211,100——
1999-12-22$3.13$3.14900——
1999-12-21$3.13$3.14700——
1999-12-20$3.00$3.026,100——
1999-12-17$3.16$3.186,300——
1999-12-16$3.38$3.4023,300——
1999-12-15$3.38$3.403,900——
1999-12-14$3.50$3.5214,200——
1999-12-13$3.50$3.521,900——
1999-12-10$3.50$3.5213,900——
1999-12-09$3.56$3.588,500——
1999-12-08$3.38$3.4023,300——
1999-12-07$3.25$3.278,000——
1999-12-06$3.38$3.4021,600——
1999-12-03$3.25$3.2725,100——
1999-12-02$3.31$3.332,100——
1999-12-01$3.41$3.434,400——
1999-11-30$3.56$3.583,200——
1999-11-29$3.56$3.585,100——
1999-11-26$3.69$3.712,800——
1999-11-24$3.69$3.7135,200——
1999-11-23$3.59$3.6296,400——
1999-11-22$3.25$3.2770,400——
1999-11-19$3.88$3.90700——
1999-11-18$3.69$3.714,000——
1999-11-17$3.72$3.7449,800——
1999-11-16$3.81$3.8445,800——
1999-11-15$3.44$3.465,100——
1999-11-12$3.44$3.4667,300——
1999-11-11$3.63$3.6520,000——
1999-11-10$3.25$3.273,600——
1999-11-09$3.19$3.216,600——
1999-11-08$3.16$3.1824,500——
1999-11-05$3.25$3.2733,000——
1999-11-04$3.50$3.52100——
1999-11-03$3.31$3.336,800——
1999-11-02$3.44$3.46800——
1999-11-01$3.50$3.523,700——
1999-10-29$3.38$3.401,300——
1999-10-28$3.38$3.401,300——
1999-10-27$3.44$3.464,000——
1999-10-26$3.44$3.4610,000——
1999-10-25$3.31$3.33800——
1999-10-22$3.20$3.224,500——
1999-10-21$3.25$3.271,000——
1999-10-20$3.06$3.080——
1999-10-19$3.06$3.081,000——
1999-10-18$3.08$3.104,000——
1999-10-15$3.13$3.14600——
1999-10-14$2.94$2.964,300——
1999-10-13$2.97$2.99900——
1999-10-12$3.06$3.082,400——
1999-10-11$3.13$3.143,600——
1999-10-08$3.00$3.029,600——
1999-10-07$3.19$3.21900——
1999-10-06$3.00$3.0221,400——
1999-10-05$3.09$3.113,700——
1999-10-04$3.13$3.1414,200——
1999-10-01$3.13$3.1478,200——
1999-09-30$2.88$2.89234,200——
1999-09-29$3.44$3.4669,700——
1999-09-28$3.75$3.771,400——
1999-09-27$3.94$3.961,300——
1999-09-24$3.75$3.7713,800——
1999-09-23$3.81$3.8411,500——
1999-09-22$4.00$4.021,200——
1999-09-21$3.81$3.8413,200——
1999-09-20$3.81$3.841,000——
1999-09-17$3.81$3.841,600——
1999-09-16$4.00$4.020——
1999-09-15$4.00$4.022,100——
1999-09-14$3.81$3.84500——
1999-09-13$4.00$4.0210,000——
1999-09-10$4.00$4.020——
1999-09-09$4.00$4.02200——
1999-09-08$3.81$3.841,300——
1999-09-07$3.88$3.900——
1999-09-03$3.88$3.9010,800——
1999-09-02$3.94$3.961,300——
1999-09-01$3.95$3.9816,000——
1999-08-31$3.81$3.841,600——
1999-08-30$4.00$4.0210,000——
1999-08-27$4.00$4.023,000——
1999-08-26$3.63$3.652,500——
1999-08-25$3.81$3.84400——
1999-08-24$3.75$3.779,500——
1999-08-23$3.63$3.651,400——
1999-08-20$3.81$3.840——
1999-08-19$3.81$3.84400——
1999-08-18$3.81$3.84300——
1999-08-17$3.81$3.84700——
1999-08-16$3.66$3.68300——
1999-08-13$3.56$3.580——
1999-08-12$3.56$3.588,300——
1999-08-11$3.50$3.522,100——
1999-08-10$3.50$3.52500——
1999-08-09$3.50$3.5217,100——
1999-08-06$3.69$3.710——
1999-08-05$3.69$3.7114,800——
1999-08-04$3.81$3.841,300——
1999-08-03$4.06$4.09800——
1999-08-02$4.06$4.093,400——
1999-07-30$3.75$3.770——
1999-07-29$3.75$3.775,200——
1999-07-28$4.06$4.092,700——
1999-07-27$4.00$4.02600——
1999-07-26$3.81$3.840——
1999-07-23$3.81$3.843,900——
1999-07-22$3.94$3.961,200——
1999-07-21$4.00$4.020——
1999-07-20$4.00$4.027,600——
1999-07-19$4.00$4.020——
1999-07-16$4.00$4.022,100——
1999-07-15$3.91$3.9315,400——
1999-07-14$4.00$4.0211,900——
1999-07-13$3.91$3.93100——
1999-07-12$3.94$3.964,000——
1999-07-09$4.00$4.021,500——
1999-07-08$4.06$4.0928,200——
1999-07-07$3.88$3.9012,500——
1999-07-06$3.88$3.908,700——
1999-07-02$3.69$3.716,500——
1999-07-01$3.81$3.840——
1999-06-30$3.81$3.841,000——
1999-06-29$3.94$3.96300——
1999-06-28$4.00$4.022,300——
1999-06-25$4.06$4.090——
1999-06-24$4.06$4.090——
1999-06-23$4.06$4.094,800——
1999-06-22$4.06$4.098,300——
1999-06-21$4.03$4.0621,200——
1999-06-18$4.06$4.0926,900——
1999-06-17$4.00$4.028,700——
1999-06-16$3.94$3.968,900——
1999-06-15$3.75$3.772,300——
1999-06-14$3.63$3.650——
1999-06-11$3.63$3.650——
1999-06-10$3.63$3.652,100——
1999-06-09$3.66$3.6818,800——
1999-06-08$3.63$3.652,500——
1999-06-07$3.50$3.522,000——
1999-06-04$3.50$3.526,400——
1999-06-03$3.50$3.522,400——
1999-06-02$3.48$3.513,900——
1999-06-01$3.50$3.521,600——
1999-05-28$3.50$3.5215,000——
1999-05-27$3.38$3.4017,500——
1999-05-26$3.38$3.408,000——
1999-05-25$3.44$3.4639,000——
1999-05-24$3.38$3.4033,200——
1999-05-21$3.44$3.469,500——
1999-05-20$3.50$3.5222,700——
1999-05-19$3.25$3.270——
1999-05-18$3.25$3.276,100——
1999-05-17$3.19$3.21200——
1999-05-14$3.31$3.331,500——
1999-05-13$3.25$3.274,500——
1999-05-12$3.19$3.216,200——
1999-05-11$3.25$3.271,000——
1999-05-10$3.25$3.270——
1999-05-07$3.25$3.270——
1999-05-06$3.25$3.277,700——
1999-05-05$3.25$3.270——
1999-05-04$3.25$3.2717,500——
1999-05-03$3.19$3.219,000——
1999-04-30$3.19$3.213,500——
1999-04-29$3.25$3.2711,500——
1999-04-28$3.25$3.27100——
1999-04-27$3.19$3.21600——
1999-04-26$3.19$3.216,700——
1999-04-23$3.19$3.217,600——
1999-04-22$3.19$3.210——
1999-04-21$3.19$3.2117,500——
1999-04-20$3.13$3.146,100——
1999-04-19$3.13$3.141,500——
1999-04-16$3.06$3.087,000——
1999-04-15$3.25$3.273,100——
1999-04-14$3.25$3.2712,200——
1999-04-13$3.25$3.27400——
1999-04-12$3.19$3.21100——
1999-04-09$3.19$3.219,300——
1999-04-08$3.00$3.0213,500——
1999-04-07$3.16$3.185,200——
1999-04-06$3.06$3.0813,300——
1999-04-05$3.25$3.277,600——
1999-04-01$3.13$3.145,600——
1999-03-31$3.13$3.1467,000——
1999-03-30$3.63$3.65100——
1999-03-29$3.69$3.710——
1999-03-26$3.69$3.71500——
1999-03-25$3.50$3.528,600——
1999-03-24$3.63$3.657,800——
1999-03-23$3.94$3.965,900——
1999-03-22$4.06$4.0920,000——
1999-03-19$3.75$3.772,300——
1999-03-18$3.75$3.77122,200——
1999-03-17$3.50$3.525,800——
1999-03-16$3.63$3.65200——
1999-03-15$3.63$3.655,200——
1999-03-12$3.44$3.46300——
1999-03-11$3.44$3.46600——
1999-03-10$3.44$3.4610,100——
1999-03-09$3.50$3.523,300——
1999-03-08$3.50$3.520——
1999-03-05$3.50$3.52700——
1999-03-04$3.56$3.583,600——
1999-03-03$3.63$3.652,800——
1999-03-02$3.75$3.77100——
1999-03-01$3.88$3.904,100——
1999-02-26$3.75$3.7730,200——
1999-02-25$3.97$3.99800——
1999-02-24$3.97$3.992,600——
1999-02-23$3.81$3.8434,800——
1999-02-22$3.81$3.847,400——
1999-02-19$3.81$3.842,500——
1999-02-18$4.00$4.02800——
1999-02-17$3.81$3.841,000——
1999-02-16$3.88$3.900——
1999-02-12$3.88$3.900——
1999-02-11$3.88$3.900——
1999-02-10$3.88$3.900——
1999-02-09$3.88$3.9014,400——
1999-02-08$3.81$3.84300——
1999-02-05$3.92$3.950——
1999-02-04$3.92$3.951,300——
1999-02-03$3.88$3.90200——
1999-02-02$4.00$4.023,500——
1999-02-01$3.81$3.842,400——
1999-01-29$4.00$4.027,500——
1999-01-28$3.81$3.8416,600——
1999-01-27$3.81$3.84800——
1999-01-26$3.81$3.841,300——
1999-01-25$3.81$3.84700——
1999-01-22$4.13$4.151,000——
1999-01-21$4.00$4.020——
1999-01-20$4.00$4.020——
1999-01-19$4.00$4.020——
1999-01-15$4.00$4.022,000——
1999-01-14$3.75$3.771,000——
1999-01-13$4.13$4.151,800——
1999-01-12$4.00$4.022,400——
1999-01-11$4.13$4.1523,700——
1999-01-08$3.81$3.84500——
1999-01-07$3.81$3.849,400——
1999-01-06$3.88$3.9020,000——
1999-01-05$3.81$3.840——
1999-01-04$3.81$3.848,100——