John B. Sanfilippo & Son, Inc. ( JBSS) - Price History
Monthly price history for JBSS (John B. Sanfilippo & Son, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $78.35 | $78.35 |
| May 2026 | $74.91 | $74.91 |
| April 2026 | $81.79 | $81.79 |
| March 2026 | $77.87 | $79.33 |
| February 2026 | $81.09 | $82.61 |
| January 2026 | $79.42 | $80.90 |
| December 2025 | $69.30 | $70.60 |
| November 2025 | $70.32 | $72.63 |
| October 2025 | $60.78 | $62.78 |
| September 2025 | $62.23 | $64.28 |
| August 2025 | $62.83 | $64.90 |
| July 2025 | $60.42 | $63.31 |
| June 2025 | $60.36 | $63.24 |
| May 2025 | $59.31 | $62.14 |
| April 2025 | $63.25 | $66.27 |
| March 2025 | $67.63 | $70.86 |
| February 2025 | $67.45 | $70.67 |
| January 2025 | $69.04 | $72.34 |
| December 2024 | $83.14 | $87.11 |
| November 2024 | $82.41 | $86.35 |
| October 2024 | $78.75 | $82.51 |
| September 2024 | $90.01 | $94.31 |
| August 2024 | $90.54 | $94.87 |
| July 2024 | $98.86 | $104.87 |
| June 2024 | $91.60 | $97.17 |
| May 2024 | $95.05 | $100.83 |
| April 2024 | $93.06 | $99.70 |
| March 2024 | $98.86 | $105.92 |
| February 2024 | $95.55 | $102.37 |
| January 2024 | $99.99 | $107.13 |
| December 2023 | $96.17 | $103.04 |
| November 2023 | $85.91 | $92.04 |
| October 2023 | $95.45 | $102.26 |
| September 2023 | $92.22 | $98.80 |
| August 2023 | $93.66 | $100.35 |
| July 2023 | $100.87 | $108.91 |
| June 2023 | $108.61 | $117.27 |
| May 2023 | $107.65 | $116.23 |
| April 2023 | $95.02 | $103.95 |
| March 2023 | $88.60 | $96.92 |
| February 2023 | $82.06 | $89.77 |
| January 2023 | $77.25 | $84.51 |
| December 2022 | $74.34 | $81.32 |
| November 2022 | $76.50 | $84.69 |
| October 2022 | $75.35 | $83.41 |
| September 2022 | $68.41 | $75.73 |
| August 2022 | $72.93 | $80.73 |
| July 2022 | $66.29 | $74.90 |
| June 2022 | $64.16 | $72.49 |
| May 2022 | $67.60 | $76.38 |
| April 2022 | $68.71 | $77.64 |
| March 2022 | $73.85 | $83.44 |
| February 2022 | $70.38 | $79.52 |
| January 2022 | $70.01 | $79.10 |
| December 2021 | $79.79 | $90.16 |
| November 2021 | $72.93 | $82.40 |
| October 2021 | $74.78 | $84.50 |
| September 2021 | $72.32 | $81.72 |
| August 2021 | $75.22 | $84.99 |
| July 2021 | $79.71 | $92.36 |
| June 2021 | $76.44 | $88.57 |
| May 2021 | $80.53 | $93.31 |
| April 2021 | $75.86 | $87.90 |
| March 2021 | $77.99 | $90.37 |
| February 2021 | $74.62 | $86.46 |
| January 2021 | $67.53 | $80.43 |
| December 2020 | $66.21 | $78.86 |
| November 2020 | $62.31 | $74.21 |
| October 2020 | $61.09 | $72.76 |
| September 2020 | $63.29 | $75.38 |
| August 2020 | $66.86 | $79.64 |
| July 2020 | $72.53 | $88.17 |
| June 2020 | $70.19 | $85.33 |
| May 2020 | $71.51 | $86.94 |
| April 2020 | $66.77 | $82.13 |
| March 2020 | $72.68 | $89.40 |
| February 2020 | $57.06 | $70.19 |
| January 2020 | $68.53 | $84.30 |
| December 2019 | $74.21 | $91.28 |
| November 2019 | $79.46 | $97.74 |
| October 2019 | $84.56 | $106.12 |
| September 2019 | $76.97 | $96.60 |
| August 2019 | $73.78 | $92.60 |
| July 2019 | $68.77 | $86.91 |
| June 2019 | $63.06 | $79.69 |
| May 2019 | $60.65 | $76.65 |
| April 2019 | $57.06 | $72.11 |
| March 2019 | $56.87 | $71.87 |
| February 2019 | $54.98 | $69.48 |
| January 2019 | $54.01 | $68.25 |
| December 2018 | $44.04 | $55.66 |
| November 2018 | $49.23 | $62.22 |
| October 2018 | $49.90 | $63.06 |
| September 2018 | $56.48 | $71.38 |
| August 2018 | $57.82 | $73.07 |
| July 2018 | $60.40 | $76.87 |
| June 2018 | $58.50 | $74.45 |
| May 2018 | $53.29 | $67.82 |
| April 2018 | $44.70 | $56.89 |
| March 2018 | $45.47 | $57.87 |
| February 2018 | $45.37 | $57.74 |
| January 2018 | $49.20 | $62.62 |
| December 2017 | $49.70 | $63.25 |
| November 2017 | $47.47 | $60.42 |
| October 2017 | $46.24 | $58.85 |
| September 2017 | $52.88 | $67.31 |
| August 2017 | $48.76 | $62.06 |
| July 2017 | $50.54 | $64.32 |
| June 2017 | $47.78 | $63.11 |
| May 2017 | $49.04 | $64.77 |
| April 2017 | $55.64 | $73.50 |
| March 2017 | $55.41 | $73.19 |
| February 2017 | $46.48 | $61.40 |
| January 2017 | $49.81 | $65.79 |
| December 2016 | $53.29 | $70.39 |
| November 2016 | $48.23 | $63.70 |
| October 2016 | $36.93 | $50.68 |
| September 2016 | $37.41 | $51.33 |
| August 2016 | $37.47 | $51.42 |
| July 2016 | $34.01 | $46.67 |
| June 2016 | $29.42 | $42.63 |
| May 2016 | $32.66 | $47.32 |
| April 2016 | $38.19 | $55.33 |
| March 2016 | $47.68 | $69.09 |
| February 2016 | $48.04 | $69.60 |
| January 2016 | $41.40 | $59.99 |
| December 2015 | $37.29 | $54.03 |
| November 2015 | $39.72 | $57.55 |
| October 2015 | $43.20 | $64.72 |
| September 2015 | $34.22 | $51.26 |
| August 2015 | $34.50 | $51.69 |
| July 2015 | $34.71 | $51.99 |
| June 2015 | $34.64 | $51.90 |
| May 2015 | $33.78 | $50.61 |
| April 2015 | $34.72 | $52.01 |
| March 2015 | $28.77 | $43.10 |
| February 2015 | $24.73 | $37.05 |
| January 2015 | $24.34 | $36.47 |
| December 2014 | $30.37 | $45.50 |
| November 2014 | $26.92 | $41.82 |
| October 2014 | $23.91 | $37.15 |
| September 2014 | $20.83 | $32.36 |
| August 2014 | $19.80 | $30.76 |
| July 2014 | $17.02 | $26.45 |
| June 2014 | $17.04 | $26.47 |
| May 2014 | $16.54 | $25.70 |
| April 2014 | $14.84 | $23.05 |
| March 2014 | $14.82 | $23.02 |
| February 2014 | $15.61 | $24.25 |
| January 2014 | $14.90 | $23.15 |
| December 2013 | $15.88 | $24.68 |
| November 2013 | $16.40 | $25.49 |
| October 2013 | $14.89 | $24.58 |
| September 2013 | $14.05 | $23.19 |
| August 2013 | $13.11 | $21.65 |
| July 2013 | $13.07 | $21.58 |
| June 2013 | $12.21 | $20.16 |
| May 2013 | $11.73 | $19.37 |
| April 2013 | $12.71 | $20.98 |
| March 2013 | $12.10 | $19.98 |
| February 2013 | $11.54 | $19.06 |
| January 2013 | $11.16 | $18.43 |
| December 2012 | $11.01 | $18.18 |
| November 2012 | $10.17 | $17.72 |
| October 2012 | $9.65 | $16.82 |
| September 2012 | $7.47 | $13.02 |
| August 2012 | $8.89 | $15.49 |
| July 2012 | $9.73 | $16.96 |
| June 2012 | $10.24 | $17.85 |
| May 2012 | $8.32 | $14.49 |
| April 2012 | $8.30 | $14.46 |
| March 2012 | $7.16 | $12.47 |
| February 2012 | $6.14 | $10.70 |
| January 2012 | $5.74 | $10 |
| December 2011 | $4.33 | $7.54 |
| November 2011 | $4.49 | $7.82 |
| October 2011 | $4.94 | $8.60 |
| September 2011 | $4.53 | $7.90 |
| August 2011 | $4.80 | $8.36 |
| July 2011 | $4.80 | $8.37 |
| June 2011 | $4.86 | $8.46 |
| May 2011 | $5.51 | $9.60 |
| April 2011 | $6.31 | $11 |
| March 2011 | $6.71 | $11.70 |
| February 2011 | $6.92 | $12.05 |
| January 2011 | $6.52 | $11.36 |
| December 2010 | $7.14 | $12.44 |
| November 2010 | $6.83 | $11.91 |
| October 2010 | $7.70 | $13.42 |
| September 2010 | $7.57 | $13.20 |
| August 2010 | $7.34 | $12.80 |
| July 2010 | $8.06 | $14.04 |
| June 2010 | $8.30 | $14.47 |
| May 2010 | $8.38 | $14.60 |
| April 2010 | $8.62 | $15.03 |
| March 2010 | $8.50 | $14.82 |
| February 2010 | $9.08 | $15.82 |
| January 2010 | $8.75 | $15.25 |
| December 2009 | $8.95 | $15.60 |
| November 2009 | $9.02 | $15.71 |
| October 2009 | $7.87 | $13.72 |
| September 2009 | $6.67 | $11.62 |
| August 2009 | $5.88 | $10.25 |
| July 2009 | $4.99 | $8.70 |
| June 2009 | $4.10 | $7.15 |
| May 2009 | $3.84 | $6.69 |
| April 2009 | $3.27 | $5.70 |
| March 2009 | $3.10 | $5.41 |
| February 2009 | $3.44 | $6 |
| January 2009 | $3.16 | $5.50 |
| December 2008 | $3.09 | $5.39 |
| November 2008 | $3.21 | $5.60 |
| October 2008 | $4.14 | $7.21 |
| September 2008 | $4.89 | $8.52 |
| August 2008 | $5.53 | $9.63 |
| July 2008 | $4.91 | $8.55 |
| June 2008 | $5.02 | $8.75 |
| May 2008 | $5.32 | $9.28 |
| April 2008 | $6.16 | $10.73 |
| March 2008 | $5.11 | $8.91 |
| February 2008 | $5.35 | $9.33 |
| January 2008 | $4.02 | $7 |
| December 2007 | $4.83 | $8.42 |
| November 2007 | $4.87 | $8.49 |
| October 2007 | $4.90 | $8.53 |
| September 2007 | $4.69 | $8.17 |
| August 2007 | $5.60 | $9.76 |
| July 2007 | $6.36 | $11.08 |
| June 2007 | $6.31 | $11 |
| May 2007 | $6.35 | $11.06 |
| April 2007 | $7.72 | $13.45 |
| March 2007 | $7.65 | $13.33 |
| February 2007 | $8.12 | $14.15 |
| January 2007 | $7.84 | $13.67 |
| December 2006 | $7.04 | $12.26 |
| November 2006 | $6.27 | $10.92 |
| October 2006 | $6.06 | $10.57 |
| September 2006 | $5.85 | $10.20 |
| August 2006 | $7.03 | $12.25 |
| July 2006 | $7.32 | $12.75 |
| June 2006 | $7.60 | $13.25 |
| May 2006 | $7.92 | $13.81 |
| April 2006 | $8.95 | $15.59 |
| March 2006 | $9.08 | $15.83 |
| February 2006 | $8.38 | $14.60 |
| January 2006 | $7.53 | $13.13 |
| December 2005 | $7.42 | $12.93 |
| November 2005 | $7.87 | $13.71 |
| October 2005 | $10.49 | $18.28 |
| September 2005 | $10.04 | $17.50 |
| August 2005 | $10.39 | $18.10 |
| July 2005 | $13.06 | $22.75 |
| June 2005 | $13.23 | $23.06 |
| May 2005 | $12.14 | $21.15 |
| April 2005 | $12.89 | $22.46 |
| March 2005 | $14.10 | $24.58 |
| February 2005 | $14.92 | $26 |
| January 2005 | $14.82 | $25.82 |
| December 2004 | $14.79 | $25.78 |
| November 2004 | $12.74 | $22.20 |
| October 2004 | $10.35 | $18.03 |
| September 2004 | $15.03 | $26.20 |
| August 2004 | $16.24 | $28.30 |
| July 2004 | $15.24 | $26.55 |
| June 2004 | $15.33 | $26.72 |
| May 2004 | $14.29 | $24.91 |
| April 2004 | $18 | $31.37 |
| March 2004 | $21.06 | $36.70 |
| February 2004 | $19.39 | $33.79 |
| January 2004 | $21.12 | $36.80 |
| December 2003 | $29.29 | $51.04 |
| November 2003 | $22.84 | $39.80 |
| October 2003 | $19.71 | $34.35 |
| September 2003 | $12.20 | $21.27 |
| August 2003 | $9.43 | $16.44 |
| July 2003 | $8.66 | $15.09 |
| June 2003 | $9.33 | $16.26 |
| May 2003 | $9.04 | $15.76 |
| April 2003 | $10.78 | $18.79 |
| March 2003 | $8.23 | $14.35 |
| February 2003 | $7.63 | $13.30 |
| January 2003 | $7.86 | $13.70 |
| December 2002 | $5.78 | $10.07 |
| November 2002 | $5.28 | $9.20 |
| October 2002 | $4.59 | $8 |
| September 2002 | $3.79 | $6.60 |
| August 2002 | $4.01 | $6.99 |
| July 2002 | $3.68 | $6.41 |
| June 2002 | $4.01 | $6.99 |
| May 2002 | $3.98 | $6.94 |
| April 2002 | $3.65 | $6.36 |
| March 2002 | $3.44 | $6 |
| February 2002 | $3.17 | $5.53 |
| January 2002 | $3.67 | $6.40 |
| December 2001 | $3.05 | $5.32 |
| November 2001 | $3.79 | $6.61 |
| October 2001 | $3.44 | $6 |
| September 2001 | $2.96 | $5.15 |
| August 2001 | $3.53 | $6.15 |
| July 2001 | $3.08 | $5.37 |
| June 2001 | $3.01 | $5.25 |
| May 2001 | $2.93 | $5.10 |
| April 2001 | $2.38 | $4.15 |
| March 2001 | $2.22 | $3.88 |
| February 2001 | $2.60 | $4.53 |
| January 2001 | $2.44 | $4.25 |
| December 2000 | $2.30 | $4 |
| November 2000 | $2.08 | $3.62 |
| October 2000 | $2.15 | $3.75 |
| September 2000 | $2.30 | $4 |
| August 2000 | $2.15 | $3.75 |
| July 2000 | $1.79 | $3.12 |
| June 2000 | $1.69 | $2.94 |
| May 2000 | $1.94 | $3.38 |
| April 2000 | $2.30 | $4 |
| March 2000 | $2.44 | $4.25 |
| February 2000 | $2.55 | $4.44 |
| January 2000 | $2.58 | $4.50 |
| December 1999 | $2.30 | $4 |
| November 1999 | $2.04 | $3.56 |
| October 1999 | $1.94 | $3.38 |
| September 1999 | $1.65 | $2.88 |
| August 1999 | $2.19 | $3.81 |
| July 1999 | $2.15 | $3.75 |
| June 1999 | $2.19 | $3.81 |
| May 1999 | $2.01 | $3.50 |
| April 1999 | $1.83 | $3.19 |
| March 1999 | $1.79 | $3.12 |
| February 1999 | $2.15 | $3.75 |
| January 1999 | $2.30 | $4 |
| December 1998 | $2.44 | $4.25 |
| November 1998 | $2.26 | $3.94 |
| October 1998 | $2.30 | $4 |
| September 1998 | $2.83 | $4.94 |
| August 1998 | $2.80 | $4.88 |
| July 1998 | $2.80 | $4.88 |
| June 1998 | $2.80 | $4.88 |
| May 1998 | $3.55 | $6.19 |
| April 1998 | $4.02 | $7 |
| March 1998 | $4.38 | $7.62 |
| February 1998 | $4.45 | $7.75 |
| January 1998 | $4.23 | $7.38 |
| December 1997 | $4.52 | $7.88 |
| November 1997 | $4.59 | $8 |
| October 1997 | $4.45 | $7.75 |
| September 1997 | $4.73 | $8.25 |
| August 1997 | $4.09 | $7.12 |
| July 1997 | $3.87 | $6.75 |
| June 1997 | $3.94 | $6.88 |
| May 1997 | $3.44 | $6 |
| April 1997 | $3.44 | $6 |
| March 1997 | $3.37 | $5.88 |
| February 1997 | $3.30 | $5.75 |
| January 1997 | $2.83 | $4.94 |
| December 1996 | $2.87 | $5 |
| November 1996 | $3.16 | $5.50 |
| October 1996 | $3.44 | $6 |
| September 1996 | $3.59 | $6.25 |
| August 1996 | $4.16 | $7.25 |
| July 1996 | $3.16 | $5.50 |
| June 1996 | $3.52 | $6.12 |
| May 1996 | $4.16 | $7.25 |
| April 1996 | $3.80 | $6.62 |
| March 1996 | $4.52 | $7.88 |
| February 1996 | $4.30 | $7.50 |
| January 1996 | $4.95 | $8.62 |
| December 1995 | $5.31 | $9.25 |
| November 1995 | $5.02 | $8.75 |
| October 1995 | $6.02 | $10.50 |
| September 1995 | $5.16 | $9 |
| August 1995 | $5.38 | $9.38 |
| July 1995 | $5.16 | $9 |
| June 1995 | $5.88 | $10.25 |
| May 1995 | $5.31 | $9.25 |
| April 1995 | $5.52 | $9.62 |
| March 1995 | $4.41 | $7.69 |
| February 1995 | $5.31 | $9.25 |
| January 1995 | $4.30 | $7.50 |
| December 1994 | $3.16 | $5.50 |
| November 1994 | $3.87 | $6.75 |
| October 1994 | $5.02 | $8.75 |
| September 1994 | $5.16 | $9 |
| August 1994 | $5.45 | $9.50 |
| July 1994 | $5.88 | $10.25 |
| June 1994 | $5.67 | $9.88 |
| May 1994 | $6.02 | $10.50 |
| April 1994 | $5.31 | $9.25 |
| March 1994 | $6.02 | $10.50 |
| February 1994 | $6.02 | $10.50 |
| January 1994 | $8.18 | $14.25 |
| December 1993 | $8.32 | $14.50 |
| November 1993 | $8.75 | $15.25 |
| October 1993 | $8.44 | $14.75 |
| September 1993 | $9.58 | $16.75 |
| August 1993 | $9.01 | $15.75 |
| July 1993 | $8.01 | $14 |
| June 1993 | $8.44 | $14.75 |
| May 1993 | $8.58 | $15 |
| April 1993 | $8.29 | $14.50 |
| March 1993 | $8.86 | $15.50 |
| February 1993 | $9.29 | $16.25 |
| January 1993 | $9.72 | $17 |
| December 1992 | $9.72 | $17 |
| November 1992 | $9.58 | $16.75 |
| October 1992 | $10.27 | $18 |
| September 1992 | $10.66 | $18.75 |
| August 1992 | $10.59 | $18.62 |
| July 1992 | $9.52 | $16.75 |
| June 1992 | $8.39 | $14.75 |
| May 1992 | $8.53 | $15 |
| April 1992 | $9.10 | $16 |
| March 1992 | $9.10 | $16 |
| February 1992 | $9.81 | $17.25 |
| January 1992 | $9.24 | $16.25 |
| December 1991 | $7.39 | $13 |
JBSS
List: Challengers
Price: $78.35
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 40.78%
Payout Ratio Range:
Dividend Per Share: 0.90 USD
Earnings Per Share: 5.71 USD
P/E Ratio: 14.07
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 42465
Ebitda: 72.0 millionMarket Capitalization: 899.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 9
DGR3: 6.27%
DGR5: 6.73%