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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$90.16$149.9818,200——
2021-12-30$89.63$149.1014,200——
2021-12-29$90.10$149.8816,600——
2021-12-28$90.30$150.2120,700——
2021-12-27$89.34$148.6216,100——
2021-12-23$89.32$148.5850,400——
2021-12-22$89.11$148.2324,900——
2021-12-21$88.07$146.5025,800——
2021-12-20$87.65$145.8146,700——
2021-12-17$88.41$147.07212,800——
2021-12-16$89.67$149.1764,100——
2021-12-15$89.85$149.4747,200——
2021-12-14$88.32$146.9239,800——
2021-12-13$88.30$146.8928,000——
2021-12-10$88.13$146.6042,400——
2021-12-09$86.02$143.0964,100——
2021-12-08$85.43$142.1138,400——
2021-12-07$85.79$142.7125,700——
2021-12-06$84.86$141.1632,700——
2021-12-03$83.10$138.2423,700——
2021-12-02$83.22$138.4438,400——
2021-12-01$81.74$135.9734,000——
2021-11-30$82.40$137.0741,400——
2021-11-29$83.19$138.3935,300——
2021-11-26$82.91$137.9219,100——
2021-11-24$85.57$142.3514,900——
2021-11-23$85.59$142.3828,800——
2021-11-22$85.13$141.6131,300——
2021-11-19$84.19$140.0543,700——
2021-11-18$84.49$140.5539,900——
2021-11-17$85.61$142.4131,800——
2021-11-16$87.01$144.7421,000——
2021-11-15$87.59$145.7129,000——
2021-11-12$87.00$144.7217,300——
2021-11-11$87.20$145.0614,600——
2021-11-10$87.24$145.1220,100——
2021-11-09$87.37$145.3418,500——
2021-11-08$87.44$145.4617,900——
2021-11-05$87.66$145.8233,000——
2021-11-04$86.68$144.1930,800——
2021-11-03$86.87$144.5136,500——
2021-11-02$85.06$141.5027,300——
2021-11-01$85.07$141.5154,400——
2021-10-29$84.50$140.5738,300——
2021-10-28$84.81$141.0825,900——
2021-10-27$84.24$140.1333,200——
2021-10-26$84.97$141.3552,600——
2021-10-25$84.45$140.4823,800——
2021-10-22$83.49$138.8923,300——
2021-10-21$83.16$138.3430,200——
2021-10-20$83.20$138.4023,000——
2021-10-19$83.13$138.2915,400——
2021-10-18$83.09$138.2214,800——
2021-10-15$83.72$139.2722,100——
2021-10-14$83.99$139.7213,300——
2021-10-13$83.24$138.4716,200——
2021-10-12$83.65$139.1523,300——
2021-10-11$83.44$138.8014,900——
2021-10-08$82.85$137.8222,300——
2021-10-07$82.75$137.6525,900——
2021-10-06$83.01$138.0917,500——
2021-10-05$83.27$138.5242,400——
2021-10-04$83.37$138.6921,100——
2021-10-01$82.23$136.7951,600——
2021-09-30$81.72$135.9429,000——
2021-09-29$82.62$137.4421,200——
2021-09-28$81.32$135.2836,300——
2021-09-27$81.90$136.2446,900——
2021-09-24$80.91$134.5925,100——
2021-09-23$80.88$134.5422,500——
2021-09-22$80.68$134.2132,200——
2021-09-21$80.23$133.4629,000——
2021-09-20$79.88$132.8841,100——
2021-09-17$81.55$135.66113,900——
2021-09-16$80.76$134.3432,700——
2021-09-15$80.80$134.4159,800——
2021-09-14$81.12$134.9464,500——
2021-09-13$82.94$137.9740,500——
2021-09-10$83.65$139.1549,000——
2021-09-09$82.80$137.7431,900——
2021-09-08$84.17$140.0244,100——
2021-09-07$84.03$139.7850,300——
2021-09-03$84.25$140.1541,100——
2021-09-02$85.32$141.9350,200——
2021-09-01$84.70$140.9035,300——
2021-08-31$84.99$141.3867,900——
2021-08-30$83.74$139.3029,500——
2021-08-27$86.06$143.1645,100——
2021-08-26$84.50$140.5731,800——
2021-08-25$85.96$142.9934,200——
2021-08-24$87.34$145.2937,100——
2021-08-23$88.79$147.70167,600——
2021-08-20$87.55$145.6459,800——
2021-08-19$86.18$143.3651,100——
2021-08-18$87.92$146.2524,100——
2021-08-17$88.05$146.4737,700——
2021-08-16$88.61$147.4034,300——
2021-08-13$88.68$147.5225,300——
2021-08-12$87.90$146.2216,600——
2021-08-11$88.05$146.4721,600——
2021-08-10$88.36$146.9922,600——
2021-08-09$87.90$146.2239,300——
2021-08-06$92.43$148.7758,900——
2021-08-05$91.39$147.0929,900——
2021-08-04$91.34$147.0134,600——
2021-08-03$92.46$148.8173,200——
2021-08-02$91.78$147.7240,700——
2021-07-30$92.36$148.6526,400——
2021-07-29$91.96$148.0118,000——
2021-07-28$91.95$147.9962,000——
2021-07-27$91.64$147.5021,400——
2021-07-26$91.76$147.6920,000——
2021-07-23$91.44$147.1718,700——
2021-07-22$90.59$145.8120,500——
2021-07-21$91.40$147.1123,300——
2021-07-20$92.04$148.1460,400——
2021-07-19$90.95$146.3826,100——
2021-07-16$91.92$147.9551,400——
2021-07-15$89.92$144.7320,900——
2021-07-14$88.69$142.7520,500——
2021-07-13$87.80$141.3134,700——
2021-07-12$88.61$142.6221,400——
2021-07-09$89.63$144.2651,200——
2021-07-08$86.49$139.2136,700——
2021-07-07$86.41$139.0839,700——
2021-07-06$86.65$139.4623,600——
2021-07-02$87.59$140.9819,600——
2021-07-01$88.57$142.5520,000——
2021-06-30$88.57$142.5527,300——
2021-06-29$87.83$141.3621,300——
2021-06-28$87.73$141.2028,900——
2021-06-25$88.15$141.88159,600——
2021-06-24$88.40$142.2821,300——
2021-06-23$87.97$141.5934,900——
2021-06-22$89.29$143.7123,300——
2021-06-21$89.84$144.6020,900——
2021-06-18$89.32$143.7675,800——
2021-06-17$92.55$148.9639,300——
2021-06-16$92.28$148.5332,100——
2021-06-15$92.29$148.5431,300——
2021-06-14$92.09$148.2227,800——
2021-06-11$91.40$147.1120,900——
2021-06-10$90.96$146.4021,300——
2021-06-09$90.38$145.4729,400——
2021-06-08$91.75$147.6715,600——
2021-06-07$92.19$148.3822,000——
2021-06-04$92.02$148.1117,800——
2021-06-03$91.79$147.7429,400——
2021-06-02$93.04$149.7527,300——
2021-06-01$94.42$151.9740,700——
2021-05-28$93.31$150.1825,200——
2021-05-27$92.00$148.0725,800——
2021-05-26$91.92$147.9529,100——
2021-05-25$91.30$146.9527,600——
2021-05-24$91.87$147.8719,600——
2021-05-21$91.82$147.7843,600——
2021-05-20$92.55$148.9617,200——
2021-05-19$91.85$147.8325,400——
2021-05-18$90.79$146.1329,000——
2021-05-17$90.83$146.1923,500——
2021-05-14$92.79$149.3521,700——
2021-05-13$92.98$149.6530,900——
2021-05-12$90.13$145.0624,300——
2021-05-11$90.57$145.7717,600——
2021-05-10$91.17$146.7430,800——
2021-05-07$91.34$147.0117,300——
2021-05-06$91.10$146.6327,000——
2021-05-05$90.52$145.6916,700——
2021-05-04$90.35$145.4221,500——
2021-05-03$91.31$146.9660,600——
2021-04-30$87.90$141.4855,300——
2021-04-29$89.54$144.1235,100——
2021-04-28$88.17$141.9148,700——
2021-04-27$88.89$143.0730,900——
2021-04-26$89.68$144.3439,900——
2021-04-23$92.78$149.3339,100——
2021-04-22$92.20$148.4019,700——
2021-04-21$93.27$150.1229,100——
2021-04-20$92.37$148.6737,900——
2021-04-19$92.19$148.3824,800——
2021-04-16$92.65$149.1221,200——
2021-04-15$91.41$147.1222,300——
2021-04-14$91.57$147.3820,200——
2021-04-13$91.17$146.7425,000——
2021-04-12$90.58$145.7922,900——
2021-04-09$89.98$144.8224,700——
2021-04-08$90.48$145.6325,200——
2021-04-07$89.81$144.5531,900——
2021-04-06$90.73$146.0327,000——
2021-04-05$91.45$147.1927,700——
2021-04-01$90.42$145.5344,100——
2021-03-31$90.37$145.4549,400——
2021-03-30$91.53$147.3244,800——
2021-03-29$91.21$146.8048,700——
2021-03-26$90.69$145.9737,300——
2021-03-25$89.10$143.4152,200——
2021-03-24$87.82$141.3529,000——
2021-03-23$89.14$143.4750,800——
2021-03-22$88.70$142.7661,200——
2021-03-19$90.12$145.05102,100——
2021-03-18$89.52$144.0840,700——
2021-03-17$89.62$144.2447,400——
2021-03-16$91.40$147.1129,600——
2021-03-15$91.90$147.9141,900——
2021-03-12$91.62$147.4652,100——
2021-03-11$90.84$146.2148,800——
2021-03-10$91.43$147.1666,500——
2021-03-09$90.14$145.0861,400——
2021-03-08$91.05$146.5568,800——
2021-03-05$89.92$144.7366,600——
2021-03-04$87.56$140.9352,600——
2021-03-03$88.10$141.8046,200——
2021-03-02$86.59$139.3745,900——
2021-03-01$88.34$142.1852,000——
2021-02-26$86.46$139.1667,400——
2021-02-25$87.44$140.7481,800——
2021-02-24$92.14$144.2862,400——
2021-02-23$90.70$142.0265,500——
2021-02-22$92.13$144.2649,500——
2021-02-19$90.08$141.0565,600——
2021-02-18$91.76$143.6845,400——
2021-02-17$90.97$142.4443,800——
2021-02-16$90.43$141.6046,200——
2021-02-12$90.97$142.4442,300——
2021-02-11$93.37$146.2083,900——
2021-02-10$91.13$142.6956,600——
2021-02-09$89.83$140.6655,400——
2021-02-08$88.75$138.9777,700——
2021-02-05$86.88$136.0460,300——
2021-02-04$86.00$134.6696,000——
2021-02-03$83.47$130.7074,300——
2021-02-02$83.94$131.4467,700——
2021-02-01$82.15$128.6363,500——
2021-01-29$80.43$125.9479,700——
2021-01-28$82.86$129.75102,600——
2021-01-27$78.57$123.0388,800——
2021-01-26$81.27$127.26109,800——
2021-01-25$80.81$126.54108,500——
2021-01-22$78.47$122.8787,700——
2021-01-21$78.66$123.1765,700——
2021-01-20$78.66$123.17129,300——
2021-01-19$79.08$123.8370,300——
2021-01-15$79.64$124.7031,300——
2021-01-14$80.23$125.6334,000——
2021-01-13$79.56$124.5824,600——
2021-01-12$79.81$124.9728,200——
2021-01-11$80.70$126.3635,500——
2021-01-08$82.33$128.9236,400——
2021-01-07$83.32$130.4736,000——
2021-01-06$82.59$129.3265,100——
2021-01-05$80.78$126.4942,400——
2021-01-04$80.22$125.6164,400——