John B. Sanfilippo & Son, Inc. - Price History

Monthly price history for JBSS (John B. Sanfilippo & Son, Inc.)

DateAdjusted priceReal price
December 2022 83.84 USD 83.84 USD
November 2022 84.69 USD 84.69 USD
October 2022 83.41 USD 83.41 USD
September 2022 75.73 USD 75.73 USD
August 2022 80.73 USD 80.73 USD
July 2022 72.62 USD 74.90 USD
June 2022 70.29 USD 72.49 USD
May 2022 74.06 USD 76.38 USD
April 2022 75.28 USD 77.64 USD
March 2022 80.90 USD 83.44 USD
February 2022 77.10 USD 79.52 USD
January 2022 76.69 USD 79.10 USD
December 2021 87.42 USD 90.16 USD
November 2021 79.89 USD 82.40 USD
October 2021 81.93 USD 84.50 USD
September 2021 79.24 USD 81.72 USD
August 2021 82.41 USD 84.99 USD
July 2021 86.65 USD 92.36 USD
June 2021 83.09 USD 88.57 USD
May 2021 87.54 USD 93.31 USD
April 2021 82.46 USD 87.90 USD
March 2021 84.78 USD 90.37 USD
February 2021 81.11 USD 86.46 USD
January 2021 73.41 USD 80.43 USD
December 2020 71.97 USD 78.86 USD
November 2020 67.73 USD 74.21 USD
October 2020 66.41 USD 72.76 USD
September 2020 68.80 USD 75.38 USD
August 2020 72.69 USD 79.64 USD
July 2020 78.27 USD 88.17 USD
June 2020 75.74 USD 85.33 USD
May 2020 77.17 USD 86.94 USD
April 2020 72.05 USD 82.13 USD
March 2020 78.43 USD 89.40 USD
February 2020 61.58 USD 70.19 USD
January 2020 73.96 USD 84.30 USD
December 2019 80.08 USD 91.28 USD
November 2019 85.75 USD 97.74 USD
October 2019 91.25 USD 106.12 USD
September 2019 83.06 USD 96.60 USD
August 2019 79.62 USD 92.60 USD
July 2019 72.15 USD 86.91 USD
June 2019 66.15 USD 79.69 USD
May 2019 63.63 USD 76.65 USD
April 2019 59.86 USD 72.11 USD
March 2019 59.66 USD 71.87 USD
February 2019 57.68 USD 69.48 USD
January 2019 56.66 USD 68.25 USD
December 2018 46.20 USD 55.66 USD
November 2018 51.65 USD 62.22 USD
October 2018 52.35 USD 63.06 USD
September 2018 59.25 USD 71.38 USD
August 2018 60.66 USD 73.07 USD
July 2018 61.72 USD 76.87 USD
June 2018 59.78 USD 74.45 USD
May 2018 54.45 USD 67.82 USD
April 2018 45.68 USD 56.89 USD
March 2018 46.46 USD 57.87 USD
February 2018 46.36 USD 57.74 USD
January 2018 50.28 USD 62.62 USD
December 2017 50.78 USD 63.25 USD
November 2017 48.51 USD 60.42 USD
October 2017 47.25 USD 58.85 USD
September 2017 54.04 USD 67.31 USD
August 2017 49.83 USD 62.06 USD
July 2017 51.64 USD 64.32 USD
June 2017 48.83 USD 63.11 USD
May 2017 50.11 USD 64.77 USD
April 2017 56.86 USD 73.50 USD
March 2017 56.62 USD 73.19 USD
February 2017 47.50 USD 61.40 USD
January 2017 50.90 USD 65.79 USD
December 2016 54.46 USD 70.39 USD
November 2016 49.28 USD 63.70 USD
October 2016 37.74 USD 50.68 USD
September 2016 38.23 USD 51.33 USD
August 2016 38.29 USD 51.42 USD
July 2016 34.76 USD 46.67 USD
June 2016 30.07 USD 42.63 USD
May 2016 33.37 USD 47.32 USD
April 2016 39.02 USD 55.33 USD
March 2016 48.73 USD 69.09 USD
February 2016 49.09 USD 69.60 USD
January 2016 42.31 USD 59.99 USD
December 2015 38.11 USD 54.03 USD
November 2015 40.59 USD 57.55 USD
October 2015 44.15 USD 64.72 USD
September 2015 34.97 USD 51.26 USD
August 2015 35.26 USD 51.69 USD
July 2015 35.47 USD 51.99 USD
June 2015 35.40 USD 51.90 USD
May 2015 34.52 USD 50.61 USD
April 2015 35.48 USD 52.01 USD
March 2015 29.40 USD 43.10 USD
February 2015 25.27 USD 37.05 USD
January 2015 24.88 USD 36.47 USD
December 2014 31.04 USD 45.50 USD
November 2014 27.50 USD 41.82 USD
October 2014 24.43 USD 37.15 USD
September 2014 21.28 USD 32.36 USD
August 2014 20.23 USD 30.76 USD
July 2014 17.40 USD 26.45 USD
June 2014 17.41 USD 26.47 USD
May 2014 16.90 USD 25.70 USD
April 2014 15.16 USD 23.05 USD
March 2014 15.14 USD 23.02 USD
February 2014 15.95 USD 24.25 USD
January 2014 15.23 USD 23.15 USD
December 2013 16.23 USD 24.68 USD
November 2013 16.76 USD 25.49 USD
October 2013 15.22 USD 24.58 USD
September 2013 14.35 USD 23.19 USD
August 2013 13.40 USD 21.65 USD
July 2013 13.36 USD 21.58 USD
June 2013 12.48 USD 20.16 USD
May 2013 11.99 USD 19.37 USD
April 2013 12.99 USD 20.98 USD
March 2013 12.37 USD 19.98 USD
February 2013 11.80 USD 19.06 USD
January 2013 11.41 USD 18.43 USD
December 2012 11.25 USD 18.18 USD
November 2012 10.39 USD 17.72 USD
October 2012 9.86 USD 16.82 USD
September 2012 7.63 USD 13.02 USD
August 2012 9.08 USD 15.49 USD
July 2012 9.95 USD 16.96 USD
June 2012 10.47 USD 17.85 USD
May 2012 8.50 USD 14.49 USD
April 2012 8.48 USD 14.46 USD
March 2012 7.31 USD 12.47 USD
February 2012 6.27 USD 10.70 USD
January 2012 5.86 USD 10.00 USD
December 2011 4.42 USD 7.54 USD
November 2011 4.59 USD 7.82 USD
October 2011 5.04 USD 8.60 USD
September 2011 4.63 USD 7.90 USD
August 2011 4.90 USD 8.36 USD
July 2011 4.91 USD 8.37 USD
June 2011 4.96 USD 8.46 USD
May 2011 5.63 USD 9.60 USD
April 2011 6.45 USD 11.00 USD
March 2011 6.86 USD 11.70 USD
February 2011 7.07 USD 12.05 USD
January 2011 6.66 USD 11.36 USD
December 2010 7.29 USD 12.44 USD
November 2010 6.98 USD 11.91 USD
October 2010 7.87 USD 13.42 USD
September 2010 7.74 USD 13.20 USD
August 2010 7.51 USD 12.80 USD
July 2010 8.23 USD 14.04 USD
June 2010 8.49 USD 14.47 USD
May 2010 8.56 USD 14.60 USD
April 2010 8.81 USD 15.03 USD
March 2010 8.69 USD 14.82 USD
February 2010 9.28 USD 15.82 USD
January 2010 8.94 USD 15.25 USD
December 2009 9.15 USD 15.60 USD
November 2009 9.21 USD 15.71 USD
October 2009 8.05 USD 13.72 USD
September 2009 6.81 USD 11.62 USD
August 2009 6.01 USD 10.25 USD
July 2009 5.10 USD 8.70 USD
June 2009 4.19 USD 7.15 USD
May 2009 3.92 USD 6.69 USD
April 2009 3.34 USD 5.70 USD
March 2009 3.17 USD 5.41 USD
February 2009 3.52 USD 6.00 USD
January 2009 3.23 USD 5.50 USD
December 2008 3.16 USD 5.39 USD
November 2008 3.28 USD 5.60 USD
October 2008 4.23 USD 7.21 USD
September 2008 5.00 USD 8.52 USD
August 2008 5.65 USD 9.63 USD
July 2008 5.01 USD 8.55 USD
June 2008 5.13 USD 8.75 USD
May 2008 5.44 USD 9.28 USD
April 2008 6.29 USD 10.73 USD
March 2008 5.22 USD 8.91 USD
February 2008 5.47 USD 9.33 USD
January 2008 4.10 USD 7.00 USD
December 2007 4.94 USD 8.42 USD
November 2007 4.98 USD 8.49 USD
October 2007 5.00 USD 8.53 USD
September 2007 4.79 USD 8.17 USD
August 2007 5.72 USD 9.76 USD
July 2007 6.50 USD 11.08 USD
June 2007 6.45 USD 11.00 USD
May 2007 6.49 USD 11.06 USD
April 2007 7.89 USD 13.45 USD
March 2007 7.82 USD 13.33 USD
February 2007 8.30 USD 14.15 USD
January 2007 8.02 USD 13.67 USD
December 2006 7.19 USD 12.26 USD
November 2006 6.40 USD 10.92 USD
October 2006 6.20 USD 10.57 USD
September 2006 5.98 USD 10.20 USD
August 2006 7.18 USD 12.25 USD
July 2006 7.48 USD 12.75 USD
June 2006 7.77 USD 13.25 USD
May 2006 8.10 USD 13.81 USD
April 2006 9.14 USD 15.59 USD
March 2006 9.28 USD 15.83 USD
February 2006 8.56 USD 14.60 USD
January 2006 7.70 USD 13.13 USD
December 2005 7.58 USD 12.93 USD
November 2005 8.04 USD 13.71 USD
October 2005 10.72 USD 18.28 USD
September 2005 10.26 USD 17.50 USD
August 2005 10.61 USD 18.10 USD
July 2005 13.34 USD 22.75 USD
June 2005 13.52 USD 23.06 USD
May 2005 12.40 USD 21.15 USD
April 2005 13.17 USD 22.46 USD
March 2005 14.41 USD 24.58 USD
February 2005 15.25 USD 26.00 USD
January 2005 15.14 USD 25.82 USD
December 2004 15.12 USD 25.78 USD
November 2004 13.02 USD 22.20 USD
October 2004 10.57 USD 18.03 USD
September 2004 15.36 USD 26.20 USD
August 2004 16.60 USD 28.30 USD
July 2004 15.57 USD 26.55 USD
June 2004 15.67 USD 26.72 USD
May 2004 14.61 USD 24.91 USD
April 2004 18.40 USD 31.37 USD
March 2004 21.52 USD 36.70 USD
February 2004 19.81 USD 33.79 USD
January 2004 21.58 USD 36.80 USD
December 2003 29.93 USD 51.04 USD
November 2003 23.34 USD 39.80 USD
October 2003 20.14 USD 34.35 USD
September 2003 12.47 USD 21.27 USD
August 2003 9.64 USD 16.44 USD
July 2003 8.85 USD 15.09 USD
June 2003 9.53 USD 16.26 USD
May 2003 9.24 USD 15.76 USD
April 2003 11.02 USD 18.79 USD
March 2003 8.41 USD 14.35 USD
February 2003 7.80 USD 13.30 USD
January 2003 8.03 USD 13.70 USD
December 2002 5.91 USD 10.07 USD
November 2002 5.39 USD 9.20 USD
October 2002 4.69 USD 8.00 USD
September 2002 3.87 USD 6.60 USD
August 2002 4.10 USD 6.99 USD
July 2002 3.76 USD 6.41 USD
June 2002 4.10 USD 6.99 USD
May 2002 4.07 USD 6.94 USD
April 2002 3.73 USD 6.36 USD
March 2002 3.52 USD 6.00 USD
February 2002 3.24 USD 5.53 USD
January 2002 3.75 USD 6.40 USD
December 2001 3.12 USD 5.32 USD
November 2001 3.88 USD 6.61 USD
October 2001 3.52 USD 6.00 USD
September 2001 3.02 USD 5.15 USD
August 2001 3.61 USD 6.15 USD
July 2001 3.15 USD 5.37 USD
June 2001 3.08 USD 5.25 USD
May 2001 2.99 USD 5.10 USD
April 2001 2.43 USD 4.15 USD
March 2001 2.27 USD 3.88 USD
February 2001 2.66 USD 4.53 USD
January 2001 2.49 USD 4.25 USD
December 2000 2.35 USD 4.00 USD
November 2000 2.13 USD 3.63 USD
October 2000 2.20 USD 3.75 USD
September 2000 2.35 USD 4.00 USD
August 2000 2.20 USD 3.75 USD
July 2000 1.83 USD 3.13 USD
June 2000 1.72 USD 2.94 USD
May 2000 1.98 USD 3.38 USD
April 2000 2.35 USD 4.00 USD
March 2000 2.49 USD 4.25 USD
February 2000 2.60 USD 4.44 USD
January 2000 2.64 USD 4.50 USD
December 1999 2.35 USD 4.00 USD
November 1999 2.09 USD 3.56 USD
October 1999 1.98 USD 3.38 USD
September 1999 1.69 USD 2.88 USD
August 1999 2.24 USD 3.81 USD
July 1999 2.20 USD 3.75 USD
June 1999 2.24 USD 3.81 USD
May 1999 2.05 USD 3.50 USD
April 1999 1.87 USD 3.19 USD
March 1999 1.83 USD 3.13 USD
February 1999 2.20 USD 3.75 USD
January 1999 2.35 USD 4.00 USD
December 1998 2.49 USD 4.25 USD
November 1998 2.31 USD 3.94 USD
October 1998 2.35 USD 4.00 USD
September 1998 2.90 USD 4.94 USD
August 1998 2.86 USD 4.88 USD
July 1998 2.86 USD 4.88 USD
June 1998 2.86 USD 4.88 USD
May 1998 3.63 USD 6.19 USD
April 1998 4.10 USD 7.00 USD
March 1998 4.47 USD 7.63 USD
February 1998 4.54 USD 7.75 USD
January 1998 4.32 USD 7.38 USD
December 1997 4.62 USD 7.88 USD
November 1997 4.69 USD 8.00 USD
October 1997 4.54 USD 7.75 USD
September 1997 4.84 USD 8.25 USD
August 1997 4.18 USD 7.13 USD
July 1997 3.96 USD 6.75 USD
June 1997 4.03 USD 6.88 USD
May 1997 3.52 USD 6.00 USD
April 1997 3.52 USD 6.00 USD
March 1997 3.45 USD 5.88 USD
February 1997 3.37 USD 5.75 USD
January 1997 2.90 USD 4.94 USD
December 1996 2.93 USD 5.00 USD
November 1996 3.23 USD 5.50 USD
October 1996 3.52 USD 6.00 USD
September 1996 3.66 USD 6.25 USD
August 1996 4.25 USD 7.25 USD
July 1996 3.23 USD 5.50 USD
June 1996 3.59 USD 6.13 USD
May 1996 4.25 USD 7.25 USD
April 1996 3.88 USD 6.63 USD
March 1996 4.62 USD 7.88 USD
February 1996 4.40 USD 7.50 USD
January 1996 5.06 USD 8.63 USD
December 1995 5.42 USD 9.25 USD
November 1995 5.13 USD 8.75 USD
October 1995 6.16 USD 10.50 USD
September 1995 5.28 USD 9.00 USD
August 1995 5.50 USD 9.38 USD
July 1995 5.28 USD 9.00 USD
June 1995 6.01 USD 10.25 USD
May 1995 5.42 USD 9.25 USD
April 1995 5.64 USD 9.63 USD
March 1995 4.51 USD 7.69 USD
February 1995 5.42 USD 9.25 USD
January 1995 4.40 USD 7.50 USD
December 1994 3.23 USD 5.50 USD
November 1994 3.96 USD 6.75 USD
October 1994 5.13 USD 8.75 USD
September 1994 5.28 USD 9.00 USD
August 1994 5.57 USD 9.50 USD
July 1994 6.01 USD 10.25 USD
June 1994 5.79 USD 9.88 USD
May 1994 6.16 USD 10.50 USD
April 1994 5.42 USD 9.25 USD
March 1994 6.16 USD 10.50 USD
February 1994 6.16 USD 10.50 USD
January 1994 8.36 USD 14.25 USD
December 1993 8.50 USD 14.50 USD
November 1993 8.94 USD 15.25 USD
October 1993 8.62 USD 14.75 USD
September 1993 9.79 USD 16.75 USD
August 1993 9.21 USD 15.75 USD
July 1993 8.18 USD 14.00 USD
June 1993 8.62 USD 14.75 USD
May 1993 8.77 USD 15.00 USD
April 1993 8.48 USD 14.50 USD
March 1993 9.06 USD 15.50 USD
February 1993 9.50 USD 16.25 USD
January 1993 9.94 USD 17.00 USD
December 1992 9.94 USD 17.00 USD
November 1992 9.79 USD 16.75 USD
October 1992 10.49 USD 18.00 USD
September 1992 10.93 USD 18.75 USD
August 1992 10.86 USD 18.63 USD
July 1992 9.76 USD 16.75 USD
June 1992 8.60 USD 14.75 USD
May 1992 8.74 USD 15.00 USD
April 1992 9.33 USD 16.00 USD
March 1992 9.33 USD 16.00 USD
February 1992 10.05 USD 17.25 USD
January 1992 9.47 USD 16.25 USD
December 1991 7.58 USD 13.00 USD

JBSS

List: Challengers

Price: 83.30USD

52 week range price:
67.02
92.10

Dividend Yield: 0.87%

5-year range yield:
0.87%
3.89%

Forward Dividend Yield: 2.69%

Payout Ratio: 47.27%

Payout Ratio Range:
11.43%
200.40%

Dividend Per Share: 2.25 USD

Earnings Per Share: 4.76 USD

P/E Ratio: 17.16

Exchange: NMS

Sector: Consumer Defensive

Industry: Packaged Foods

Volume: 12993

Ebitda: 72.0 million

Market Capitalization: 991.2 million

Average Dividend Frequency: 1

Years Paying Dividends: 6

DGR3: 6.99%

Links: