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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$91.28$137.39106,100——
2019-12-30$91.62$137.9085,400——
2019-12-27$91.48$137.6941,000——
2019-12-26$91.65$137.9562,700——
2019-12-24$93.57$140.8412,100——
2019-12-23$93.76$141.1254,500——
2019-12-20$93.65$140.96248,700——
2019-12-19$93.60$140.8861,200——
2019-12-18$93.01$139.99103,100——
2019-12-17$91.79$138.16114,100——
2019-12-16$91.94$138.3874,800——
2019-12-13$92.48$139.2054,700——
2019-12-12$93.57$140.8469,400——
2019-12-11$95.49$143.73114,100——
2019-12-10$97.35$146.53124,300——
2019-12-09$98.40$148.1181,200——
2019-12-06$98.02$147.53137,000——
2019-12-05$97.97$147.4667,600——
2019-12-04$97.84$147.2660,600——
2019-12-03$98.34$148.02102,700——
2019-12-02$97.70$147.0583,100——
2019-11-29$97.74$147.1126,600——
2019-11-27$98.84$148.7783,600——
2019-11-26$99.67$150.0274,700——
2019-11-25$99.44$149.6748,700——
2019-11-22$100.71$148.5746,900——
2019-11-21$100.17$147.7843,400——
2019-11-20$101.79$150.1752,600——
2019-11-19$102.46$151.1578,200——
2019-11-18$102.06$150.5637,400——
2019-11-15$100.77$148.6654,400——
2019-11-14$99.94$147.44111,900——
2019-11-13$100.37$148.0737,300——
2019-11-12$100.25$147.8956,800——
2019-11-11$99.83$147.2782,100——
2019-11-08$101.60$149.8987,400——
2019-11-07$102.26$150.8675,500——
2019-11-06$102.42$151.1068,000——
2019-11-05$102.79$151.6492,800——
2019-11-04$102.94$151.8697,200——
2019-11-01$104.90$154.7586,500——
2019-10-31$106.12$156.55122,700——
2019-10-30$104.98$154.87105,700——
2019-10-29$101.96$150.42172,200——
2019-10-28$92.48$136.43106,100——
2019-10-25$93.06$137.2979,100——
2019-10-24$95.05$140.2264,600——
2019-10-23$95.48$140.8660,600——
2019-10-22$95.75$141.2654,600——
2019-10-21$95.00$140.1582,500——
2019-10-18$94.93$140.0592,600——
2019-10-17$96.96$143.0492,100——
2019-10-16$94.63$139.6065,400——
2019-10-15$93.52$137.9747,400——
2019-10-14$93.13$137.3985,000——
2019-10-11$92.66$136.7071,300——
2019-10-10$92.90$137.0556,400——
2019-10-09$92.78$136.8764,600——
2019-10-08$94.27$139.0772,600——
2019-10-07$94.81$139.8793,300——
2019-10-04$95.78$141.3069,300——
2019-10-03$96.59$142.49134,000——
2019-10-02$98.00$144.57159,800——
2019-10-01$97.07$143.20157,800——
2019-09-30$96.60$142.51206,000——
2019-09-27$97.53$143.8881,200——
2019-09-26$96.28$142.0469,000——
2019-09-25$95.87$141.43102,700——
2019-09-24$95.19$140.4379,900——
2019-09-23$93.77$138.3362,200——
2019-09-20$93.76$138.32105,700——
2019-09-19$94.22$139.00101,600——
2019-09-18$94.35$139.1998,800——
2019-09-17$95.18$140.41103,800——
2019-09-16$95.59$141.02111,300——
2019-09-13$94.77$139.8199,000——
2019-09-12$94.60$139.56145,600——
2019-09-11$94.40$139.26115,700——
2019-09-10$92.85$136.98184,800——
2019-09-09$93.97$138.63112,800——
2019-09-06$94.54$139.4779,900——
2019-09-05$95.52$140.92162,700——
2019-09-04$94.26$139.06107,200——
2019-09-03$93.44$137.85145,500——
2019-08-30$92.60$136.6161,800——
2019-08-29$92.68$136.7378,300——
2019-08-28$92.65$136.68151,900——
2019-08-27$89.27$131.70147,000——
2019-08-26$88.95$131.22192,300——
2019-08-23$86.19$127.15208,000——
2019-08-22$88.09$129.95367,100——
2019-08-21$80.32$118.4976,400——
2019-08-20$80.73$119.1077,500——
2019-08-19$80.94$119.4181,900——
2019-08-16$80.89$119.3366,200——
2019-08-15$80.31$118.4872,000——
2019-08-14$79.46$117.2259,000——
2019-08-13$81.09$119.6342,100——
2019-08-12$79.25$116.9165,900——
2019-08-09$79.61$117.4437,500——
2019-08-08$80.36$118.5567,000——
2019-08-07$79.80$117.73101,500——
2019-08-06$80.87$119.3046,000——
2019-08-05$81.14$119.7062,600——
2019-08-02$86.69$123.4651,800——
2019-08-01$86.12$122.6558,800——
2019-07-31$86.91$123.7877,700——
2019-07-30$87.45$124.5588,400——
2019-07-29$85.44$121.6852,400——
2019-07-26$85.49$121.7544,200——
2019-07-25$84.19$119.9038,500——
2019-07-24$85.55$121.8439,400——
2019-07-23$84.24$119.9745,500——
2019-07-22$84.62$120.5228,100——
2019-07-19$85.23$121.3859,400——
2019-07-18$85.33$121.53131,100——
2019-07-17$81.10$115.5088,900——
2019-07-16$80.62$114.8281,300——
2019-07-15$80.67$114.8969,800——
2019-07-12$80.81$115.0989,100——
2019-07-11$80.69$114.9269,500——
2019-07-10$78.78$112.2084,500——
2019-07-09$81.46$116.0286,500——
2019-07-08$81.25$115.7280,100——
2019-07-05$80.64$114.8570,700——
2019-07-03$80.26$114.3168,300——
2019-07-02$79.45$113.1570,400——
2019-07-01$79.71$113.5262,200——
2019-06-28$79.69$113.49119,000——
2019-06-27$79.40$113.0839,800——
2019-06-26$78.30$111.5141,100——
2019-06-25$78.98$112.4842,400——
2019-06-24$79.27$112.9051,600——
2019-06-21$79.38$113.0572,400——
2019-06-20$79.43$113.1249,700——
2019-06-19$78.90$112.3722,700——
2019-06-18$77.78$110.7744,400——
2019-06-17$78.75$112.1655,000——
2019-06-14$79.40$113.0836,800——
2019-06-13$80.57$114.7543,400——
2019-06-12$81.68$116.3375,600——
2019-06-11$79.62$113.3973,600——
2019-06-10$79.79$113.6474,300——
2019-06-07$80.00$113.9440,300——
2019-06-06$79.10$112.6559,800——
2019-06-05$78.41$111.6740,300——
2019-06-04$77.05$109.73106,500——
2019-06-03$76.33$108.7159,400——
2019-05-31$76.65$109.1671,100——
2019-05-30$76.93$109.5642,400——
2019-05-29$76.27$108.6253,400——
2019-05-28$75.89$108.0873,200——
2019-05-24$77.68$110.6347,800——
2019-05-23$77.31$110.1043,700——
2019-05-22$78.18$111.3447,100——
2019-05-21$77.50$110.3833,600——
2019-05-20$77.62$110.5534,400——
2019-05-17$77.85$110.8746,900——
2019-05-16$78.32$111.5434,200——
2019-05-15$77.87$110.9078,300——
2019-05-14$77.27$110.0549,900——
2019-05-13$77.05$109.7388,000——
2019-05-10$78.26$111.4655,800——
2019-05-09$77.49$110.3632,700——
2019-05-08$77.63$110.5656,200——
2019-05-07$78.66$112.0363,500——
2019-05-06$79.35$113.0197,600——
2019-05-03$80.12$114.1198,200——
2019-05-02$82.28$117.18158,100——
2019-05-01$73.28$104.37106,900——
2019-04-30$72.11$102.7052,100——
2019-04-29$72.47$103.2129,600——
2019-04-26$71.01$101.1313,500——
2019-04-25$70.58$100.5236,300——
2019-04-24$70.95$101.0515,700——
2019-04-23$69.91$99.5722,600——
2019-04-22$69.85$99.4838,500——
2019-04-18$70.76$100.7830,000——
2019-04-17$70.90$100.9825,400——
2019-04-16$71.90$102.4026,600——
2019-04-15$71.89$102.3920,700——
2019-04-12$71.81$102.2740,900——
2019-04-11$70.95$101.0519,300——
2019-04-10$71.65$102.0434,700——
2019-04-09$71.18$101.3729,300——
2019-04-08$71.67$102.0723,200——
2019-04-05$71.17$101.3619,800——
2019-04-04$70.39$100.2525,200——
2019-04-03$69.93$99.5938,800——
2019-04-02$70.60$100.5539,400——
2019-04-01$71.01$101.1383,800——
2019-03-29$71.87$102.3663,900——
2019-03-28$71.37$101.6523,700——
2019-03-27$70.99$101.1036,400——
2019-03-26$70.56$100.4922,300——
2019-03-25$70.41$100.2834,900——
2019-03-22$69.30$98.7041,800——
2019-03-21$70.80$100.8357,400——
2019-03-20$69.45$98.9134,700——
2019-03-19$70.07$99.7949,600——
2019-03-18$70.07$99.7944,100——
2019-03-15$69.23$98.6084,300——
2019-03-14$68.49$97.5427,200——
2019-03-13$67.72$96.4537,900——
2019-03-12$68.05$96.9235,600——
2019-03-11$68.60$97.7034,300——
2019-03-08$67.93$96.7532,400——
2019-03-07$67.65$96.3539,600——
2019-03-06$67.55$96.2038,100——
2019-03-05$68.01$96.8630,400——
2019-03-04$68.46$97.5034,800——
2019-03-01$68.72$97.8721,000——
2019-02-28$69.48$98.9550,300——
2019-02-27$69.18$98.5328,300——
2019-02-26$68.59$97.6922,100——
2019-02-25$69.45$98.9135,400——
2019-02-22$70.36$100.2130,000——
2019-02-21$70.85$100.9032,600——
2019-02-20$71.33$101.5940,700——
2019-02-19$71.09$101.2540,700——
2019-02-15$70.92$101.0043,000——
2019-02-14$70.04$99.7559,900——
2019-02-13$70.95$101.0534,800——
2019-02-12$70.92$101.0033,800——
2019-02-11$70.15$99.9138,800——
2019-02-08$69.08$98.3851,400——
2019-02-07$68.10$96.9931,000——
2019-02-06$69.29$98.6848,900——
2019-02-05$68.93$98.1750,400——
2019-02-04$67.94$96.7644,200——
2019-02-01$66.72$95.0269,400——
2019-01-31$68.25$97.20126,000——
2019-01-30$64.60$92.0050,800——
2019-01-29$63.91$91.0238,600——
2019-01-28$63.90$91.0179,900——
2019-01-25$62.64$89.2165,500——
2019-01-24$63.12$89.9037,900——
2019-01-23$63.78$90.8450,200——
2019-01-22$62.88$89.5535,200——
2019-01-18$63.25$90.0836,600——
2019-01-17$62.52$89.0449,200——
2019-01-16$62.06$88.3929,100——
2019-01-15$61.62$87.7623,500——
2019-01-14$60.97$86.8334,700——
2019-01-11$61.32$87.3354,500——
2019-01-10$61.54$87.6592,800——
2019-01-09$59.25$84.3839,600——
2019-01-08$58.97$83.9930,600——
2019-01-07$58.88$83.8648,500——
2019-01-04$58.09$82.7363,500——
2019-01-03$55.51$79.0641,100——
2019-01-02$54.98$78.3046,300——