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 $2,560.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,076.2, while $1000 invested 1 year ago would be worth $1,346.35. This corresponds to total returns of 156.06%, 7.62%, 34.63%, respectively, with annualized returns of 9.85%, 1.48%, 34.63%.

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
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
July 07, 2026	89.37	88.31	88.31	90.51	87.6	92,891
July 06, 2026	90.6	88.53	88.53	92.08	87.94	88,615
July 02, 2026	88.93	90.6	90.6	90.89	88.09	98,044
July 01, 2026	86.59	88.2	88.2	88.31	86.52	124,603
June 30, 2026	88.03	85.99	85.99	88.29	85.92	95,317
June 29, 2026	86.56	88.45	88.45	88.66	85.93	84,803
June 26, 2026	85.44	87.07	87.07	87.69	85.44	302,200
June 25, 2026	84.15	84.94	84.94	85.89	84.04	107,126
June 24, 2026	81.69	84.28	84.28	84.51	81.69	107,183
June 23, 2026	79.16	81.65	81.65	81.99	79.14	100,668
June 22, 2026	78.24	78.88	78.88	79.62	78.02	138,338
June 18, 2026	78.45	78.04	78.04	78.95	77.61	237,944
June 17, 2026	77.77	77.65	77.65	78.51	76.8	127,939
June 16, 2026	78.86	78.35	78.35	79.75	77.83	85,466
June 15, 2026	79.43	78.67	78.67	79.71	78.52	73,624
June 12, 2026	77.74	79.43	79.43	79.49	77.44	100,119
June 11, 2026	77.95	77.54	77.54	78.7	77.35	82,111
June 10, 2026	77.53	77.95	77.95	78.19	77.42	78,683
June 09, 2026	76	76.86	76.86	77.8	76	111,373
June 08, 2026	75.41	75.45	75.45	76.21	74.24	139,160
June 05, 2026	76.04	75.41	75.41	77.85	75.29	290,826
June 04, 2026	75.03	75.81	75.81	76.45	75.03	137,742
June 03, 2026	74.21	74.29	74.29	75.4	73.72	201,292
June 02, 2026	73.75	74.09	74.09	75.8	73.12	193,908
June 01, 2026	75	73.85	73.85	75.79	73.35	146,795
May 29, 2026	75.58	74.91	74.91	75.97	74.7	122,041
May 28, 2026	77.1	75.82	75.82	77.66	75.42	106,203
May 27, 2026	75.88	77.48	77.48	77.6	75.88	119,389
May 26, 2026	76.71	75.68	75.68	77.44	75.19	82,757
May 22, 2026	76.35	76.71	76.71	76.71	75.66	62,113
May 21, 2026	74.82	76.17	76.17	76.5	74.11	76,956
May 20, 2026	75.22	75.46	75.46	75.89	74.5	114,705
May 19, 2026	75.57	75.4	75.4	77.24	75.15	100,149
May 18, 2026	75.29	75.56	75.56	77.15	75.04	111,498
May 15, 2026	74.87	74.91	74.91	75.33	73.9	112,224
May 14, 2026	75.71	74.75	74.75	76.54	74.22	95,311
May 13, 2026	76.41	75.68	75.68	76.61	74.89	107,160
May 12, 2026	75.66	76.41	76.41	77.59	75.34	122,416
May 11, 2026	77.97	75.46	75.46	79.72	74.9	82,296
May 08, 2026	78.58	77.95	77.95	78.86	76.65	126,088
May 07, 2026	79.2	78.1	78.1	81.18	77.74	97,502
May 06, 2026	80.33	79.64	79.64	81.19	78.69	109,107