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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$78.86$123.4829,400——
2020-12-30$78.90$123.5422,900——
2020-12-29$79.23$124.0641,700——
2020-12-28$79.66$124.7338,700——
2020-12-24$78.63$123.1236,600——
2020-12-23$76.66$120.0461,600——
2020-12-22$75.37$118.0249,500——
2020-12-21$75.71$118.5550,300——
2020-12-18$77.76$121.76381,400——
2020-12-17$78.33$122.6556,600——
2020-12-16$78.49$122.9069,100——
2020-12-15$78.13$122.3462,000——
2020-12-14$76.93$120.4668,900——
2020-12-11$76.96$120.5131,300——
2020-12-10$76.12$119.1958,200——
2020-12-09$76.83$120.3032,300——
2020-12-08$76.46$119.7244,700——
2020-12-07$76.14$119.2249,500——
2020-12-04$76.25$119.3943,700——
2020-12-03$74.64$116.8738,600——
2020-12-02$73.59$115.2339,900——
2020-12-01$74.65$116.8959,600——
2020-11-30$74.21$116.2069,500——
2020-11-27$74.87$117.2322,500——
2020-11-25$74.63$116.8653,800——
2020-11-24$76.21$119.3357,300——
2020-11-23$75.21$117.7757,200——
2020-11-20$75.65$118.4684,800——
2020-11-19$75.72$118.5745,600——
2020-11-18$76.25$119.3949,800——
2020-11-17$76.22$119.3571,400——
2020-11-16$77.55$121.4349,900——
2020-11-13$76.59$119.9334,700——
2020-11-12$75.99$118.9937,000——
2020-11-11$76.74$120.1643,900——
2020-11-10$76.12$119.1974,300——
2020-11-09$74.86$117.2259,300——
2020-11-06$74.15$116.1145,100——
2020-11-05$74.55$116.7334,500——
2020-11-04$74.49$116.6429,500——
2020-11-03$75.03$117.4847,800——
2020-11-02$73.09$114.4547,100——
2020-10-30$72.76$113.9333,900——
2020-10-29$73.50$115.0965,800——
2020-10-28$72.39$113.3550,800——
2020-10-27$74.59$116.8042,200——
2020-10-26$75.20$117.7549,300——
2020-10-23$76.36$119.5734,500——
2020-10-22$76.25$119.3943,200——
2020-10-21$76.01$119.0244,200——
2020-10-20$75.46$118.1630,100——
2020-10-19$75.92$118.8860,800——
2020-10-16$76.50$119.7942,700——
2020-10-15$76.33$119.5239,600——
2020-10-14$75.61$118.3931,800——
2020-10-13$76.66$120.0452,300——
2020-10-12$77.24$120.9532,600——
2020-10-09$76.89$120.4036,300——
2020-10-08$76.65$120.0250,800——
2020-10-07$76.13$119.2143,000——
2020-10-06$76.67$120.0555,600——
2020-10-05$76.48$119.7631,700——
2020-10-02$75.79$118.6751,600——
2020-10-01$75.55$118.3047,200——
2020-09-30$75.38$118.0345,400——
2020-09-29$75.10$117.5928,000——
2020-09-28$74.84$117.1961,500——
2020-09-25$74.06$115.9734,700——
2020-09-24$73.80$115.5657,500——
2020-09-23$71.56$112.0587,700——
2020-09-22$74.16$116.1264,000——
2020-09-21$74.49$116.6482,000——
2020-09-18$75.63$118.42230,500——
2020-09-17$75.41$118.0868,900——
2020-09-16$75.62$118.4180,900——
2020-09-15$76.46$119.7252,800——
2020-09-14$76.33$119.5254,000——
2020-09-11$76.68$120.0740,000——
2020-09-10$76.92$120.4463,600——
2020-09-09$77.02$120.60108,300——
2020-09-08$78.48$122.8962,800——
2020-09-04$80.70$126.3684,700——
2020-09-03$79.34$124.2361,700——
2020-09-02$80.46$125.9957,300——
2020-09-01$78.90$123.5497,800——
2020-08-31$79.64$124.7061,900——
2020-08-28$81.16$127.0887,700——
2020-08-27$80.70$126.3652,100——
2020-08-26$80.58$126.1746,500——
2020-08-25$82.67$129.4541,300——
2020-08-24$83.54$130.8162,000——
2020-08-21$83.36$130.53109,900——
2020-08-20$81.67$127.88100,300——
2020-08-19$90.14$141.1442,300——
2020-08-18$90.33$141.4437,600——
2020-08-17$89.56$140.2428,600——
2020-08-14$89.29$139.8142,200——
2020-08-13$90.01$140.9427,400——
2020-08-12$90.80$142.1856,200——
2020-08-11$89.46$140.0851,900——
2020-08-10$90.90$142.3382,900——
2020-08-07$89.24$139.7451,000——
2020-08-06$87.21$136.5687,100——
2020-08-05$91.25$138.9786,500——
2020-08-04$90.76$138.2265,200——
2020-08-03$89.33$136.0454,200——
2020-07-31$88.17$134.2870,700——
2020-07-30$87.93$133.9141,100——
2020-07-29$88.78$135.2156,500——
2020-07-28$88.44$134.6953,200——
2020-07-27$87.87$133.8294,100——
2020-07-24$86.04$131.0355,000——
2020-07-23$87.59$133.3943,300——
2020-07-22$87.42$133.1335,100——
2020-07-21$89.82$136.7964,500——
2020-07-20$86.94$132.4035,500——
2020-07-17$88.32$134.5139,900——
2020-07-16$88.93$135.4362,000——
2020-07-15$89.90$136.9149,200——
2020-07-14$89.97$137.0263,700——
2020-07-13$87.82$133.7447,600——
2020-07-10$86.90$132.3478,000——
2020-07-09$81.97$124.8452,500——
2020-07-08$83.25$126.7837,400——
2020-07-07$83.80$127.6248,900——
2020-07-06$83.93$127.8250,400——
2020-07-02$84.43$128.5831,400——
2020-07-01$84.27$128.3444,200——
2020-06-30$85.33$129.95144,800——
2020-06-29$83.43$127.0661,200——
2020-06-26$81.90$124.73158,700——
2020-06-25$82.62$125.8286,000——
2020-06-24$82.09$125.0267,300——
2020-06-23$82.53$125.6960,900——
2020-06-22$82.90$126.2554,000——
2020-06-19$82.29$125.3294,300——
2020-06-18$83.19$126.6940,500——
2020-06-17$83.89$127.7664,200——
2020-06-16$84.18$128.2082,700——
2020-06-15$84.67$128.9566,500——
2020-06-12$82.34$125.4088,900——
2020-06-11$82.54$125.7052,500——
2020-06-10$84.39$128.5262,900——
2020-06-09$85.81$130.6843,200——
2020-06-08$88.33$134.5249,000——
2020-06-05$86.15$131.2056,300——
2020-06-04$85.02$129.4845,500——
2020-06-03$83.20$126.7151,200——
2020-06-02$84.11$128.0959,200——
2020-06-01$85.20$129.7583,200——
2020-05-29$86.94$132.4058,500——
2020-05-28$86.10$131.1251,700——
2020-05-27$87.28$132.9259,900——
2020-05-26$85.55$130.2942,300——
2020-05-22$85.59$128.8337,500——
2020-05-21$84.62$127.3745,800——
2020-05-20$84.02$126.4647,400——
2020-05-19$84.51$127.2062,200——
2020-05-18$86.41$130.0692,900——
2020-05-15$81.96$123.36281,300——
2020-05-14$82.69$124.4662,300——
2020-05-13$86.08$129.5678,400——
2020-05-12$90.06$135.5589,900——
2020-05-11$88.75$133.5869,500——
2020-05-08$89.74$135.0760,600——
2020-05-07$87.71$132.0299,700——
2020-05-06$87.02$130.9878,400——
2020-05-05$88.15$132.68136,000——
2020-05-04$86.20$129.74133,700——
2020-05-01$83.03$124.9779,000——
2020-04-30$82.13$123.62137,700——
2020-04-29$84.79$127.62116,600——
2020-04-28$85.09$128.07102,200——
2020-04-27$83.95$126.3685,000——
2020-04-24$83.11$125.0958,100——
2020-04-23$83.96$126.3771,700——
2020-04-22$86.25$129.8265,000——
2020-04-21$86.47$130.1568,800——
2020-04-20$87.69$131.9950,400——
2020-04-17$87.66$131.9483,000——
2020-04-16$87.28$131.3764,900——
2020-04-15$83.81$126.1553,200——
2020-04-14$83.97$126.3977,100——
2020-04-13$82.59$124.3142,900——
2020-04-09$84.22$126.76102,300——
2020-04-08$82.75$124.55187,700——
2020-04-07$86.34$129.95138,300——
2020-04-06$88.33$132.9583,500——
2020-04-03$84.23$126.7882,500——
2020-04-02$81.82$123.1560,900——
2020-04-01$81.09$122.0598,200——
2020-03-31$89.40$134.56178,500——
2020-03-30$84.79$127.6289,300——
2020-03-27$75.10$113.0497,000——
2020-03-26$76.99$115.8883,300——
2020-03-25$74.95$112.81163,900——
2020-03-24$77.70$116.9591,500——
2020-03-23$75.46$113.58121,200——
2020-03-20$75.04$112.95108,900——
2020-03-19$73.90$111.23139,800——
2020-03-18$71.86$108.16102,600——
2020-03-17$76.37$114.95101,900——
2020-03-16$71.34$107.38128,100——
2020-03-13$74.00$111.38130,800——
2020-03-12$69.04$103.91175,600——
2020-03-11$72.52$109.1595,500——
2020-03-10$72.99$109.86137,800——
2020-03-09$73.32$110.36145,200——
2020-03-06$78.24$117.7663,100——
2020-03-05$77.05$115.9765,200——
2020-03-04$78.25$117.7883,100——
2020-03-03$77.01$115.9197,800——
2020-03-02$75.25$113.26100,900——
2020-02-28$70.19$105.65353,600——
2020-02-27$75.05$112.9693,300——
2020-02-26$74.97$112.8498,700——
2020-02-25$75.81$114.1053,500——
2020-02-24$77.97$117.3628,600——
2020-02-21$79.18$119.1828,200——
2020-02-20$79.27$119.3177,600——
2020-02-19$79.25$119.2832,700——
2020-02-18$78.66$118.3941,300——
2020-02-14$79.99$120.4081,700——
2020-02-13$79.34$119.4237,100——
2020-02-12$78.75$118.5358,900——
2020-02-11$79.74$120.0289,000——
2020-02-10$77.70$116.95207,100——
2020-02-07$77.18$116.1741,400——
2020-02-06$79.16$119.1597,100——
2020-02-05$79.73$120.0087,200——
2020-02-04$81.20$122.22119,400——
2020-02-03$81.19$122.2097,300——
2020-01-31$84.30$126.8895,200——
2020-01-30$87.20$131.25177,000——
2020-01-29$83.64$125.8965,000——
2020-01-28$83.88$126.2586,200——
2020-01-27$84.94$127.8568,300——
2020-01-24$86.42$130.0749,700——
2020-01-23$87.58$131.82109,900——
2020-01-22$86.69$130.4866,200——
2020-01-21$90.32$135.9465,200——
2020-01-17$90.49$136.2067,000——
2020-01-16$89.73$135.0680,400——
2020-01-15$89.26$134.3597,900——
2020-01-14$88.02$132.4870,100——
2020-01-13$88.77$133.61117,700——
2020-01-10$87.62$131.8892,800——
2020-01-09$88.83$133.70138,200——
2020-01-08$88.76$133.6080,200——
2020-01-07$88.91$133.8253,900——
2020-01-06$89.00$133.9670,000——
2020-01-03$89.49$134.70104,400——
2020-01-02$89.01$133.9752,500——