John B. Sanfilippo & Son, Inc. (JBSS) NASDAQ

Currency In USD

JBSS Historical Return

If you invested $1000 in John B. Sanfilippo & Son, Inc. (JBSS) 10 years ago, it would be worth $1,837.29 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $935.54, while $1000 invested 1 year ago would be worth $1,043.87. This corresponds to total returns of 83.73%, -6.45%, 4.39%, respectively, with annualized returns of 6.27%, -1.32%, 4.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JBSS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	66.54	66.62	66.62	67.14	65.75	124,924
September 30, 2026	67.76	66.51	66.51	68.04	66.09	150,423
September 29, 2026	67.07	67.34	67.34	67.65	66.69	109,109
September 28, 2026	67.08	67.57	67.57	68.25	66.2	115,801
September 25, 2026	67.12	67.24	67.24	67.5	66.52	104,350
September 24, 2026	67.83	67.05	67.05	68.26	66.62	78,078
September 23, 2026	68.15	67.69	67.69	68.15	66.48	107,135
September 22, 2026	67.1	67.73	67.73	68.34	66.88	130,930
September 21, 2026	67.4	66.44	66.44	67.64	66.36	91,381
September 18, 2026	67.3	67.31	67.31	67.94	66.75	229,546
September 17, 2026	68.74	67.47	67.47	69.4	67.42	204,653
September 16, 2026	68.3	68.55	68.55	69.32	68.25	96,320
September 15, 2026	69.31	68.31	68.31	69.31	67.84	95,934
September 11, 2026	71.22	70.26	70.26	72.43	69.77	89,048
September 10, 2026	71.11	70.84	70.84	72.16	70	104,058
September 09, 2026	70.2	70.64	70.64	71.76	69.83	130,935
September 08, 2026	71.91	70.84	70.84	72.25	70.42	89,036
September 04, 2026	73.55	72.43	72.43	73.55	71.97	95,610
September 03, 2026	74.41	73.18	73.18	75.33	72.61	129,984
September 02, 2026	74.25	73.9	73.9	74.86	73.37	106,136
September 01, 2026	73.86	73.88	73.88	74.28	73.15	110,217
August 31, 2026	74.19	73.69	73.69	74.5	73.06	100,258
August 28, 2026	73.98	74.66	74.66	75.12	72.89	117,821
August 27, 2026	74.34	73.99	73.99	74.34	72.17	223,051
August 26, 2026	74.67	75.76	75.76	76.27	74.67	151,063
August 25, 2026	75.95	74.83	74.83	75.95	74.34	183,179
August 24, 2026	74.71	75.49	75.49	76.49	73.07	155,193
August 21, 2026	75.92	73.72	73.72	76.69	72.57	288,481
August 20, 2026	75.51	75.76	75.76	77.45	72.62	284,501
August 19, 2026	83.96	81.3	81.3	85.09	80.6	138,787
August 18, 2026	84.41	83.47	83.47	84.76	82.8	114,972
August 17, 2026	84.17	83.79	83.79	84.17	82.81	113,755
August 14, 2026	86.63	86.75	86.75	87.24	85.51	121,132
August 13, 2026	85.25	86.69	86.69	86.95	85.16	204,646
August 12, 2026	83.69	84.6	84.6	85.78	83.69	204,617
August 11, 2026	82.55	83.69	83.69	84.18	82.18	0
August 10, 2026	82.45	82.57	82.57	83	81.69	119,541
August 07, 2026	83.5	83.16	83.16	84.35	82.47	155,873
August 06, 2026	85.46	83.47	83.47	85.52	83.43	148,513
August 05, 2026	85.12	85.18	85.18	85.85	83.6	102,369
August 04, 2026	84.7	84.31	84.31	85.44	82.88	125,128
August 03, 2026	83.45	84.96	84.96	85.4	83.45	152,564
July 31, 2026	81.66	82.76	82.76	83.36	80.82	170,581
July 30, 2026	84	81.65	81.65	84	81.26	82,420
July 29, 2026	84.7	84.36	84.36	86.4	83.92	84,572
July 28, 2026	85.02	84.62	84.62	87.16	84.27	113,711
July 27, 2026	81.49	83.64	83.64	84.62	81.49	106,797
July 24, 2026	80.52	81.19	81.19	82.65	80.52	85,976
July 23, 2026	80.32	80.36	80.36	81.62	79.01	151,012
July 22, 2026	80.66	80.32	80.32	82.17	80.19	91,716
July 21, 2026	79.25	80.36	80.36	80.78	78.72	143,248
July 20, 2026	79.61	79.53	79.53	81.75	78.98	126,139
July 17, 2026	84.62	79.47	79.47	86.59	79.16	151,727
July 16, 2026	84.6	85.68	85.68	86.57	84.06	103,414
July 15, 2026	84.12	83.26	83.26	86.72	83.1	101,701
July 14, 2026	86.25	84.66	84.66	87	83.35	104,145
July 13, 2026	87.64	86.56	86.56	89.5	86.51	122,517
July 10, 2026	86.61	87.17	87.17	88.9	85.96	138,885
July 09, 2026	86.56	86.56	86.56	86.91	84.37	104,903
July 08, 2026	88.32	86.67	86.67	88.32	86.58	83,467