John B. Sanfilippo & Son, Inc. - Price History
Monthly price history for JBSS (John B. Sanfilippo & Son, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $102.25 | $102.25 |
| April 2024 | $99.70 | $99.70 |
| March 2024 | $105.92 | $105.92 |
| February 2024 | $102.37 | $102.37 |
| January 2024 | $107.13 | $107.13 |
| December 2023 | $103.04 | $103.04 |
| November 2023 | $92.04 | $92.04 |
| October 2023 | $102.26 | $102.26 |
| September 2023 | $98.80 | $98.80 |
| August 2023 | $100.35 | $100.35 |
| July 2023 | $108.07 | $108.91 |
| June 2023 | $116.36 | $117.27 |
| May 2023 | $115.33 | $116.23 |
| April 2023 | $101.81 | $103.95 |
| March 2023 | $94.92 | $96.92 |
| February 2023 | $87.92 | $89.77 |
| January 2023 | $82.77 | $84.51 |
| December 2022 | $79.64 | $81.32 |
| November 2022 | $81.96 | $84.69 |
| October 2022 | $80.73 | $83.41 |
| September 2022 | $73.29 | $75.73 |
| August 2022 | $78.13 | $80.73 |
| July 2022 | $71.02 | $74.90 |
| June 2022 | $68.74 | $72.49 |
| May 2022 | $72.42 | $76.38 |
| April 2022 | $73.62 | $77.64 |
| March 2022 | $79.12 | $83.44 |
| February 2022 | $75.40 | $79.52 |
| January 2022 | $75 | $79.10 |
| December 2021 | $85.49 | $90.16 |
| November 2021 | $78.13 | $82.40 |
| October 2021 | $80.12 | $84.50 |
| September 2021 | $77.49 | $81.72 |
| August 2021 | $80.59 | $84.99 |
| July 2021 | $85.40 | $92.36 |
| June 2021 | $81.89 | $88.57 |
| May 2021 | $86.28 | $93.31 |
| April 2021 | $81.27 | $87.90 |
| March 2021 | $83.56 | $90.37 |
| February 2021 | $79.94 | $86.46 |
| January 2021 | $72.35 | $80.43 |
| December 2020 | $70.94 | $78.86 |
| November 2020 | $66.75 | $74.21 |
| October 2020 | $65.45 | $72.76 |
| September 2020 | $67.81 | $75.38 |
| August 2020 | $71.64 | $79.64 |
| July 2020 | $77.70 | $88.17 |
| June 2020 | $75.20 | $85.33 |
| May 2020 | $76.62 | $86.94 |
| April 2020 | $71.53 | $82.13 |
| March 2020 | $77.87 | $89.40 |
| February 2020 | $61.14 | $70.19 |
| January 2020 | $73.42 | $84.30 |
| December 2019 | $79.50 | $91.28 |
| November 2019 | $85.13 | $97.74 |
| October 2019 | $90.59 | $106.12 |
| September 2019 | $82.47 | $96.60 |
| August 2019 | $79.05 | $92.60 |
| July 2019 | $73.68 | $86.91 |
| June 2019 | $67.56 | $79.69 |
| May 2019 | $64.98 | $76.65 |
| April 2019 | $61.13 | $72.11 |
| March 2019 | $60.93 | $71.87 |
| February 2019 | $58.90 | $69.48 |
| January 2019 | $57.86 | $68.25 |
| December 2018 | $47.19 | $55.66 |
| November 2018 | $52.75 | $62.22 |
| October 2018 | $53.46 | $63.06 |
| September 2018 | $60.52 | $71.38 |
| August 2018 | $61.95 | $73.07 |
| July 2018 | $64.71 | $76.87 |
| June 2018 | $62.67 | $74.45 |
| May 2018 | $57.09 | $67.82 |
| April 2018 | $47.89 | $56.89 |
| March 2018 | $48.71 | $57.87 |
| February 2018 | $48.60 | $57.74 |
| January 2018 | $52.71 | $62.62 |
| December 2017 | $53.24 | $63.25 |
| November 2017 | $50.86 | $60.42 |
| October 2017 | $49.54 | $58.85 |
| September 2017 | $56.66 | $67.31 |
| August 2017 | $52.24 | $62.06 |
| July 2017 | $54.14 | $64.32 |
| June 2017 | $51.19 | $63.11 |
| May 2017 | $52.54 | $64.77 |
| April 2017 | $59.62 | $73.50 |
| March 2017 | $59.37 | $73.19 |
| February 2017 | $49.80 | $61.40 |
| January 2017 | $53.36 | $65.79 |
| December 2016 | $57.10 | $70.39 |
| November 2016 | $51.67 | $63.70 |
| October 2016 | $39.57 | $50.68 |
| September 2016 | $40.08 | $51.33 |
| August 2016 | $40.15 | $51.42 |
| July 2016 | $36.44 | $46.67 |
| June 2016 | $31.52 | $42.63 |
| May 2016 | $34.99 | $47.32 |
| April 2016 | $40.91 | $55.33 |
| March 2016 | $51.09 | $69.09 |
| February 2016 | $51.46 | $69.60 |
| January 2016 | $44.36 | $59.99 |
| December 2015 | $39.95 | $54.03 |
| November 2015 | $42.55 | $57.55 |
| October 2015 | $46.29 | $64.72 |
| September 2015 | $36.66 | $51.26 |
| August 2015 | $36.97 | $51.69 |
| July 2015 | $37.18 | $51.99 |
| June 2015 | $37.12 | $51.90 |
| May 2015 | $36.20 | $50.61 |
| April 2015 | $37.20 | $52.01 |
| March 2015 | $30.82 | $43.10 |
| February 2015 | $26.50 | $37.05 |
| January 2015 | $26.08 | $36.47 |
| December 2014 | $32.54 | $45.50 |
| November 2014 | $28.84 | $41.82 |
| October 2014 | $25.62 | $37.15 |
| September 2014 | $22.31 | $32.36 |
| August 2014 | $21.21 | $30.76 |
| July 2014 | $18.24 | $26.45 |
| June 2014 | $18.25 | $26.47 |
| May 2014 | $17.72 | $25.70 |
| April 2014 | $15.89 | $23.05 |
| March 2014 | $15.87 | $23.02 |
| February 2014 | $16.72 | $24.25 |
| January 2014 | $15.96 | $23.15 |
| December 2013 | $17.02 | $24.68 |
| November 2013 | $17.58 | $25.49 |
| October 2013 | $15.95 | $24.58 |
| September 2013 | $15.05 | $23.19 |
| August 2013 | $14.05 | $21.65 |
| July 2013 | $14 | $21.58 |
| June 2013 | $13.08 | $20.16 |
| May 2013 | $12.57 | $19.37 |
| April 2013 | $13.62 | $20.98 |
| March 2013 | $12.97 | $19.98 |
| February 2013 | $12.37 | $19.06 |
| January 2013 | $11.96 | $18.43 |
| December 2012 | $11.80 | $18.18 |
| November 2012 | $10.89 | $17.72 |
| October 2012 | $10.34 | $16.82 |
| September 2012 | $8 | $13.02 |
| August 2012 | $9.52 | $15.49 |
| July 2012 | $10.43 | $16.96 |
| June 2012 | $10.97 | $17.85 |
| May 2012 | $8.91 | $14.49 |
| April 2012 | $8.89 | $14.46 |
| March 2012 | $7.67 | $12.47 |
| February 2012 | $6.58 | $10.70 |
| January 2012 | $6.15 | $10 |
| December 2011 | $4.64 | $7.54 |
| November 2011 | $4.81 | $7.82 |
| October 2011 | $5.29 | $8.60 |
| September 2011 | $4.86 | $7.90 |
| August 2011 | $5.14 | $8.36 |
| July 2011 | $5.15 | $8.37 |
| June 2011 | $5.20 | $8.46 |
| May 2011 | $5.90 | $9.60 |
| April 2011 | $6.76 | $11 |
| March 2011 | $7.19 | $11.70 |
| February 2011 | $7.41 | $12.05 |
| January 2011 | $6.98 | $11.36 |
| December 2010 | $7.65 | $12.44 |
| November 2010 | $7.32 | $11.91 |
| October 2010 | $8.25 | $13.42 |
| September 2010 | $8.12 | $13.20 |
| August 2010 | $7.87 | $12.80 |
| July 2010 | $8.63 | $14.04 |
| June 2010 | $8.90 | $14.47 |
| May 2010 | $8.98 | $14.60 |
| April 2010 | $9.24 | $15.03 |
| March 2010 | $9.11 | $14.82 |
| February 2010 | $9.73 | $15.82 |
| January 2010 | $9.38 | $15.25 |
| December 2009 | $9.59 | $15.60 |
| November 2009 | $9.66 | $15.71 |
| October 2009 | $8.44 | $13.72 |
| September 2009 | $7.14 | $11.62 |
| August 2009 | $6.30 | $10.25 |
| July 2009 | $5.35 | $8.70 |
| June 2009 | $4.40 | $7.15 |
| May 2009 | $4.11 | $6.69 |
| April 2009 | $3.50 | $5.70 |
| March 2009 | $3.33 | $5.41 |
| February 2009 | $3.69 | $6 |
| January 2009 | $3.38 | $5.50 |
| December 2008 | $3.31 | $5.39 |
| November 2008 | $3.44 | $5.60 |
| October 2008 | $4.43 | $7.21 |
| September 2008 | $5.24 | $8.52 |
| August 2008 | $5.92 | $9.63 |
| July 2008 | $5.26 | $8.55 |
| June 2008 | $5.38 | $8.75 |
| May 2008 | $5.70 | $9.28 |
| April 2008 | $6.60 | $10.73 |
| March 2008 | $5.48 | $8.91 |
| February 2008 | $5.74 | $9.33 |
| January 2008 | $4.30 | $7 |
| December 2007 | $5.18 | $8.42 |
| November 2007 | $5.22 | $8.49 |
| October 2007 | $5.24 | $8.53 |
| September 2007 | $5.02 | $8.17 |
| August 2007 | $6 | $9.76 |
| July 2007 | $6.81 | $11.08 |
| June 2007 | $6.76 | $11 |
| May 2007 | $6.80 | $11.06 |
| April 2007 | $8.27 | $13.45 |
| March 2007 | $8.20 | $13.33 |
| February 2007 | $8.70 | $14.15 |
| January 2007 | $8.40 | $13.67 |
| December 2006 | $7.54 | $12.26 |
| November 2006 | $6.71 | $10.92 |
| October 2006 | $6.50 | $10.57 |
| September 2006 | $6.27 | $10.20 |
| August 2006 | $7.53 | $12.25 |
| July 2006 | $7.84 | $12.75 |
| June 2006 | $8.15 | $13.25 |
| May 2006 | $8.49 | $13.81 |
| April 2006 | $9.58 | $15.59 |
| March 2006 | $9.73 | $15.83 |
| February 2006 | $8.98 | $14.60 |
| January 2006 | $8.07 | $13.13 |
| December 2005 | $7.95 | $12.93 |
| November 2005 | $8.43 | $13.71 |
| October 2005 | $11.24 | $18.28 |
| September 2005 | $10.76 | $17.50 |
| August 2005 | $11.13 | $18.10 |
| July 2005 | $13.99 | $22.75 |
| June 2005 | $14.18 | $23.06 |
| May 2005 | $13 | $21.15 |
| April 2005 | $13.81 | $22.46 |
| March 2005 | $15.11 | $24.58 |
| February 2005 | $15.98 | $26 |
| January 2005 | $15.87 | $25.82 |
| December 2004 | $15.85 | $25.78 |
| November 2004 | $13.65 | $22.20 |
| October 2004 | $11.08 | $18.03 |
| September 2004 | $16.11 | $26.20 |
| August 2004 | $17.40 | $28.30 |
| July 2004 | $16.32 | $26.55 |
| June 2004 | $16.43 | $26.72 |
| May 2004 | $15.32 | $24.91 |
| April 2004 | $19.29 | $31.37 |
| March 2004 | $22.56 | $36.70 |
| February 2004 | $20.77 | $33.79 |
| January 2004 | $22.62 | $36.80 |
| December 2003 | $31.38 | $51.04 |
| November 2003 | $24.47 | $39.80 |
| October 2003 | $21.12 | $34.35 |
| September 2003 | $13.08 | $21.27 |
| August 2003 | $10.11 | $16.44 |
| July 2003 | $9.28 | $15.09 |
| June 2003 | $10.03 | $16.32 |
| May 2003 | $9.69 | $15.76 |
| April 2003 | $11.56 | $18.80 |
| March 2003 | $8.82 | $14.35 |
| February 2003 | $8.18 | $13.30 |
| January 2003 | $8.42 | $13.70 |
| December 2002 | $6.19 | $10.07 |
| November 2002 | $5.66 | $9.20 |
| October 2002 | $4.92 | $8 |
| September 2002 | $4.06 | $6.60 |
| August 2002 | $4.30 | $6.99 |
| July 2002 | $3.94 | $6.41 |
| June 2002 | $4.30 | $6.99 |
| May 2002 | $4.27 | $6.94 |
| April 2002 | $3.91 | $6.36 |
| March 2002 | $3.69 | $6 |
| February 2002 | $3.40 | $5.53 |
| January 2002 | $3.94 | $6.40 |
| December 2001 | $3.27 | $5.32 |
| November 2001 | $4.06 | $6.61 |
| October 2001 | $3.69 | $6 |
| September 2001 | $3.17 | $5.15 |
| August 2001 | $3.78 | $6.15 |
| July 2001 | $3.30 | $5.37 |
| June 2001 | $3.23 | $5.25 |
| May 2001 | $3.14 | $5.10 |
| April 2001 | $2.55 | $4.15 |
| March 2001 | $2.38 | $3.88 |
| February 2001 | $2.79 | $4.53 |
| January 2001 | $2.61 | $4.25 |
| December 2000 | $2.46 | $4 |
| November 2000 | $2.23 | $3.62 |
| October 2000 | $2.30 | $3.75 |
| September 2000 | $2.46 | $4 |
| August 2000 | $2.30 | $3.75 |
| July 2000 | $1.92 | $3.12 |
| June 2000 | $1.81 | $2.94 |
| May 2000 | $2.08 | $3.38 |
| April 2000 | $2.46 | $4 |
| March 2000 | $2.61 | $4.25 |
| February 2000 | $2.73 | $4.44 |
| January 2000 | $2.77 | $4.50 |
| December 1999 | $2.46 | $4 |
| November 1999 | $2.19 | $3.56 |
| October 1999 | $2.08 | $3.38 |
| September 1999 | $1.77 | $2.88 |
| August 1999 | $2.34 | $3.81 |
| July 1999 | $2.30 | $3.75 |
| June 1999 | $2.34 | $3.81 |
| May 1999 | $2.15 | $3.50 |
| April 1999 | $1.96 | $3.19 |
| March 1999 | $1.92 | $3.12 |
| February 1999 | $2.30 | $3.75 |
| January 1999 | $2.46 | $4 |
| December 1998 | $2.61 | $4.25 |
| November 1998 | $2.42 | $3.94 |
| October 1998 | $2.46 | $4 |
| September 1998 | $3.04 | $4.94 |
| August 1998 | $3 | $4.88 |
| July 1998 | $3 | $4.88 |
| June 1998 | $3 | $4.88 |
| May 1998 | $3.80 | $6.19 |
| April 1998 | $4.30 | $7 |
| March 1998 | $4.69 | $7.62 |
| February 1998 | $4.76 | $7.75 |
| January 1998 | $4.53 | $7.38 |
| December 1997 | $4.84 | $7.88 |
| November 1997 | $4.92 | $8 |
| October 1997 | $4.76 | $7.75 |
| September 1997 | $5.07 | $8.25 |
| August 1997 | $4.38 | $7.12 |
| July 1997 | $4.15 | $6.75 |
| June 1997 | $4.23 | $6.88 |
| May 1997 | $3.69 | $6 |
| April 1997 | $3.69 | $6 |
| March 1997 | $3.61 | $5.88 |
| February 1997 | $3.54 | $5.75 |
| January 1997 | $3.04 | $4.94 |
| December 1996 | $3.07 | $5 |
| November 1996 | $3.38 | $5.50 |
| October 1996 | $3.69 | $6 |
| September 1996 | $3.84 | $6.25 |
| August 1996 | $4.46 | $7.25 |
| July 1996 | $3.38 | $5.50 |
| June 1996 | $3.77 | $6.12 |
| May 1996 | $4.46 | $7.25 |
| April 1996 | $4.07 | $6.62 |
| March 1996 | $4.84 | $7.88 |
| February 1996 | $4.61 | $7.50 |
| January 1996 | $5.30 | $8.62 |
| December 1995 | $5.69 | $9.25 |
| November 1995 | $5.38 | $8.75 |
| October 1995 | $6.46 | $10.50 |
| September 1995 | $5.53 | $9 |
| August 1995 | $5.76 | $9.38 |
| July 1995 | $5.53 | $9 |
| June 1995 | $6.30 | $10.25 |
| May 1995 | $5.69 | $9.25 |
| April 1995 | $5.92 | $9.62 |
| March 1995 | $4.73 | $7.69 |
| February 1995 | $5.69 | $9.25 |
| January 1995 | $4.61 | $7.50 |
| December 1994 | $3.38 | $5.50 |
| November 1994 | $4.15 | $6.75 |
| October 1994 | $5.38 | $8.75 |
| September 1994 | $5.53 | $9 |
| August 1994 | $5.84 | $9.50 |
| July 1994 | $6.30 | $10.25 |
| June 1994 | $6.07 | $9.88 |
| May 1994 | $6.46 | $10.50 |
| April 1994 | $5.69 | $9.25 |
| March 1994 | $6.46 | $10.50 |
| February 1994 | $6.46 | $10.50 |
| January 1994 | $8.76 | $14.25 |
| December 1993 | $8.92 | $14.50 |
| November 1993 | $9.38 | $15.25 |
| October 1993 | $9.04 | $14.75 |
| September 1993 | $10.26 | $16.75 |
| August 1993 | $9.65 | $15.75 |
| July 1993 | $8.58 | $14 |
| June 1993 | $9.04 | $14.75 |
| May 1993 | $9.19 | $15 |
| April 1993 | $8.89 | $14.50 |
| March 1993 | $9.50 | $15.50 |
| February 1993 | $9.96 | $16.25 |
| January 1993 | $10.42 | $17 |
| December 1992 | $10.42 | $17 |
| November 1992 | $10.26 | $16.75 |
| October 1992 | $11 | $18 |
| September 1992 | $11.42 | $18.75 |
| August 1992 | $11.34 | $18.62 |
| July 1992 | $10.20 | $16.75 |
| June 1992 | $8.98 | $14.75 |
| May 1992 | $9.14 | $15 |
| April 1992 | $9.75 | $16 |
| March 1992 | $9.75 | $16 |
| February 1992 | $10.51 | $17.25 |
| January 1992 | $9.90 | $16.25 |
| December 1991 | $7.92 | $13 |
JBSS
List: Challengers
Price: $102.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.98%
Payout Ratio: 13.89%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 5.56 USD
P/E Ratio: 17.75
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 42465
Ebitda: 72.0 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2