John B. Sanfilippo & Son, Inc. - Price History
Monthly price history for JBSS (John B. Sanfilippo & Son, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 91.28 USD | 91.28 USD |
| February 2023 | 89.77 USD | 89.77 USD |
| January 2023 | 84.51 USD | 84.51 USD |
| December 2022 | 81.32 USD | 81.32 USD |
| November 2022 | 83.69 USD | 84.69 USD |
| October 2022 | 82.43 USD | 83.41 USD |
| September 2022 | 74.84 USD | 75.73 USD |
| August 2022 | 79.78 USD | 80.73 USD |
| July 2022 | 71.77 USD | 74.90 USD |
| June 2022 | 69.46 USD | 72.49 USD |
| May 2022 | 73.18 USD | 76.38 USD |
| April 2022 | 74.39 USD | 77.64 USD |
| March 2022 | 79.95 USD | 83.44 USD |
| February 2022 | 76.19 USD | 79.52 USD |
| January 2022 | 75.79 USD | 79.10 USD |
| December 2021 | 86.39 USD | 90.16 USD |
| November 2021 | 78.95 USD | 82.40 USD |
| October 2021 | 80.96 USD | 84.50 USD |
| September 2021 | 78.30 USD | 81.72 USD |
| August 2021 | 81.43 USD | 84.99 USD |
| July 2021 | 85.62 USD | 92.36 USD |
| June 2021 | 82.11 USD | 88.57 USD |
| May 2021 | 86.50 USD | 93.31 USD |
| April 2021 | 81.49 USD | 87.90 USD |
| March 2021 | 83.78 USD | 90.37 USD |
| February 2021 | 80.15 USD | 86.46 USD |
| January 2021 | 72.54 USD | 80.43 USD |
| December 2020 | 71.12 USD | 78.86 USD |
| November 2020 | 66.93 USD | 74.21 USD |
| October 2020 | 65.62 USD | 72.76 USD |
| September 2020 | 67.98 USD | 75.38 USD |
| August 2020 | 71.83 USD | 79.64 USD |
| July 2020 | 77.34 USD | 88.17 USD |
| June 2020 | 74.85 USD | 85.33 USD |
| May 2020 | 76.26 USD | 86.94 USD |
| April 2020 | 71.20 USD | 82.13 USD |
| March 2020 | 77.50 USD | 89.40 USD |
| February 2020 | 60.85 USD | 70.19 USD |
| January 2020 | 73.08 USD | 84.30 USD |
| December 2019 | 79.13 USD | 91.28 USD |
| November 2019 | 84.73 USD | 97.74 USD |
| October 2019 | 90.17 USD | 106.12 USD |
| September 2019 | 82.08 USD | 96.60 USD |
| August 2019 | 78.68 USD | 92.60 USD |
| July 2019 | 71.29 USD | 86.91 USD |
| June 2019 | 65.37 USD | 79.69 USD |
| May 2019 | 62.88 USD | 76.65 USD |
| April 2019 | 59.15 USD | 72.11 USD |
| March 2019 | 58.96 USD | 71.87 USD |
| February 2019 | 57.00 USD | 69.48 USD |
| January 2019 | 55.99 USD | 68.25 USD |
| December 2018 | 45.66 USD | 55.66 USD |
| November 2018 | 51.04 USD | 62.22 USD |
| October 2018 | 51.73 USD | 63.06 USD |
| September 2018 | 58.55 USD | 71.38 USD |
| August 2018 | 59.94 USD | 73.07 USD |
| July 2018 | 60.99 USD | 76.87 USD |
| June 2018 | 59.07 USD | 74.45 USD |
| May 2018 | 53.81 USD | 67.82 USD |
| April 2018 | 45.14 USD | 56.89 USD |
| March 2018 | 45.92 USD | 57.87 USD |
| February 2018 | 45.81 USD | 57.74 USD |
| January 2018 | 49.68 USD | 62.62 USD |
| December 2017 | 50.18 USD | 63.25 USD |
| November 2017 | 47.94 USD | 60.42 USD |
| October 2017 | 46.69 USD | 58.85 USD |
| September 2017 | 53.41 USD | 67.31 USD |
| August 2017 | 49.24 USD | 62.06 USD |
| July 2017 | 51.03 USD | 64.32 USD |
| June 2017 | 48.25 USD | 63.11 USD |
| May 2017 | 49.52 USD | 64.77 USD |
| April 2017 | 56.19 USD | 73.50 USD |
| March 2017 | 55.96 USD | 73.19 USD |
| February 2017 | 46.94 USD | 61.40 USD |
| January 2017 | 50.30 USD | 65.79 USD |
| December 2016 | 53.81 USD | 70.39 USD |
| November 2016 | 48.70 USD | 63.70 USD |
| October 2016 | 37.30 USD | 50.68 USD |
| September 2016 | 37.77 USD | 51.33 USD |
| August 2016 | 37.84 USD | 51.42 USD |
| July 2016 | 34.35 USD | 46.67 USD |
| June 2016 | 29.71 USD | 42.63 USD |
| May 2016 | 32.98 USD | 47.32 USD |
| April 2016 | 38.56 USD | 55.33 USD |
| March 2016 | 48.15 USD | 69.09 USD |
| February 2016 | 48.51 USD | 69.60 USD |
| January 2016 | 41.81 USD | 59.99 USD |
| December 2015 | 37.66 USD | 54.03 USD |
| November 2015 | 40.11 USD | 57.55 USD |
| October 2015 | 43.63 USD | 64.72 USD |
| September 2015 | 34.55 USD | 51.26 USD |
| August 2015 | 34.84 USD | 51.69 USD |
| July 2015 | 35.05 USD | 51.99 USD |
| June 2015 | 34.99 USD | 51.90 USD |
| May 2015 | 34.12 USD | 50.61 USD |
| April 2015 | 35.06 USD | 52.01 USD |
| March 2015 | 29.05 USD | 43.10 USD |
| February 2015 | 24.98 USD | 37.05 USD |
| January 2015 | 24.58 USD | 36.47 USD |
| December 2014 | 30.67 USD | 45.50 USD |
| November 2014 | 27.18 USD | 41.82 USD |
| October 2014 | 24.14 USD | 37.15 USD |
| September 2014 | 21.03 USD | 32.36 USD |
| August 2014 | 19.99 USD | 30.76 USD |
| July 2014 | 17.19 USD | 26.45 USD |
| June 2014 | 17.20 USD | 26.47 USD |
| May 2014 | 16.70 USD | 25.70 USD |
| April 2014 | 14.98 USD | 23.05 USD |
| March 2014 | 14.96 USD | 23.02 USD |
| February 2014 | 15.76 USD | 24.25 USD |
| January 2014 | 15.05 USD | 23.15 USD |
| December 2013 | 16.04 USD | 24.68 USD |
| November 2013 | 16.57 USD | 25.49 USD |
| October 2013 | 15.04 USD | 24.58 USD |
| September 2013 | 14.19 USD | 23.19 USD |
| August 2013 | 13.24 USD | 21.65 USD |
| July 2013 | 13.20 USD | 21.58 USD |
| June 2013 | 12.33 USD | 20.16 USD |
| May 2013 | 11.85 USD | 19.37 USD |
| April 2013 | 12.83 USD | 20.98 USD |
| March 2013 | 12.22 USD | 19.98 USD |
| February 2013 | 11.66 USD | 19.06 USD |
| January 2013 | 11.27 USD | 18.43 USD |
| December 2012 | 11.12 USD | 18.18 USD |
| November 2012 | 10.27 USD | 17.72 USD |
| October 2012 | 9.75 USD | 16.82 USD |
| September 2012 | 7.54 USD | 13.02 USD |
| August 2012 | 8.98 USD | 15.49 USD |
| July 2012 | 9.83 USD | 16.96 USD |
| June 2012 | 10.34 USD | 17.85 USD |
| May 2012 | 8.40 USD | 14.49 USD |
| April 2012 | 8.38 USD | 14.46 USD |
| March 2012 | 7.23 USD | 12.47 USD |
| February 2012 | 6.20 USD | 10.70 USD |
| January 2012 | 5.79 USD | 10.00 USD |
| December 2011 | 4.37 USD | 7.54 USD |
| November 2011 | 4.53 USD | 7.82 USD |
| October 2011 | 4.98 USD | 8.60 USD |
| September 2011 | 4.58 USD | 7.90 USD |
| August 2011 | 4.84 USD | 8.36 USD |
| July 2011 | 4.85 USD | 8.37 USD |
| June 2011 | 4.90 USD | 8.46 USD |
| May 2011 | 5.56 USD | 9.60 USD |
| April 2011 | 6.37 USD | 11.00 USD |
| March 2011 | 6.78 USD | 11.70 USD |
| February 2011 | 6.98 USD | 12.05 USD |
| January 2011 | 6.58 USD | 11.36 USD |
| December 2010 | 7.21 USD | 12.44 USD |
| November 2010 | 6.90 USD | 11.91 USD |
| October 2010 | 7.78 USD | 13.42 USD |
| September 2010 | 7.65 USD | 13.20 USD |
| August 2010 | 7.42 USD | 12.80 USD |
| July 2010 | 8.14 USD | 14.04 USD |
| June 2010 | 8.38 USD | 14.47 USD |
| May 2010 | 8.46 USD | 14.60 USD |
| April 2010 | 8.71 USD | 15.03 USD |
| March 2010 | 8.59 USD | 14.82 USD |
| February 2010 | 9.17 USD | 15.82 USD |
| January 2010 | 8.84 USD | 15.25 USD |
| December 2009 | 9.04 USD | 15.60 USD |
| November 2009 | 9.10 USD | 15.71 USD |
| October 2009 | 7.95 USD | 13.72 USD |
| September 2009 | 6.73 USD | 11.62 USD |
| August 2009 | 5.94 USD | 10.25 USD |
| July 2009 | 5.04 USD | 8.70 USD |
| June 2009 | 4.14 USD | 7.15 USD |
| May 2009 | 3.88 USD | 6.69 USD |
| April 2009 | 3.30 USD | 5.70 USD |
| March 2009 | 3.13 USD | 5.41 USD |
| February 2009 | 3.48 USD | 6.00 USD |
| January 2009 | 3.19 USD | 5.50 USD |
| December 2008 | 3.12 USD | 5.39 USD |
| November 2008 | 3.25 USD | 5.60 USD |
| October 2008 | 4.18 USD | 7.21 USD |
| September 2008 | 4.94 USD | 8.52 USD |
| August 2008 | 5.58 USD | 9.63 USD |
| July 2008 | 4.95 USD | 8.55 USD |
| June 2008 | 5.07 USD | 8.75 USD |
| May 2008 | 5.38 USD | 9.28 USD |
| April 2008 | 6.22 USD | 10.73 USD |
| March 2008 | 5.16 USD | 8.91 USD |
| February 2008 | 5.41 USD | 9.33 USD |
| January 2008 | 4.06 USD | 7.00 USD |
| December 2007 | 4.88 USD | 8.42 USD |
| November 2007 | 4.92 USD | 8.49 USD |
| October 2007 | 4.94 USD | 8.53 USD |
| September 2007 | 4.73 USD | 8.17 USD |
| August 2007 | 5.66 USD | 9.76 USD |
| July 2007 | 6.42 USD | 11.08 USD |
| June 2007 | 6.37 USD | 11.00 USD |
| May 2007 | 6.41 USD | 11.06 USD |
| April 2007 | 7.79 USD | 13.45 USD |
| March 2007 | 7.72 USD | 13.33 USD |
| February 2007 | 8.20 USD | 14.15 USD |
| January 2007 | 7.92 USD | 13.67 USD |
| December 2006 | 7.10 USD | 12.26 USD |
| November 2006 | 6.33 USD | 10.92 USD |
| October 2006 | 6.13 USD | 10.57 USD |
| September 2006 | 5.91 USD | 10.20 USD |
| August 2006 | 7.10 USD | 12.25 USD |
| July 2006 | 7.39 USD | 12.75 USD |
| June 2006 | 7.68 USD | 13.25 USD |
| May 2006 | 8.00 USD | 13.81 USD |
| April 2006 | 9.03 USD | 15.59 USD |
| March 2006 | 9.17 USD | 15.83 USD |
| February 2006 | 8.46 USD | 14.60 USD |
| January 2006 | 7.61 USD | 13.13 USD |
| December 2005 | 7.49 USD | 12.93 USD |
| November 2005 | 7.94 USD | 13.71 USD |
| October 2005 | 10.59 USD | 18.28 USD |
| September 2005 | 10.14 USD | 17.50 USD |
| August 2005 | 10.49 USD | 18.10 USD |
| July 2005 | 13.18 USD | 22.75 USD |
| June 2005 | 13.36 USD | 23.06 USD |
| May 2005 | 12.26 USD | 21.15 USD |
| April 2005 | 13.01 USD | 22.46 USD |
| March 2005 | 14.24 USD | 24.58 USD |
| February 2005 | 15.07 USD | 26.00 USD |
| January 2005 | 14.96 USD | 25.82 USD |
| December 2004 | 14.94 USD | 25.78 USD |
| November 2004 | 12.86 USD | 22.20 USD |
| October 2004 | 10.45 USD | 18.03 USD |
| September 2004 | 15.18 USD | 26.20 USD |
| August 2004 | 16.40 USD | 28.30 USD |
| July 2004 | 15.38 USD | 26.55 USD |
| June 2004 | 15.48 USD | 26.72 USD |
| May 2004 | 14.43 USD | 24.91 USD |
| April 2004 | 18.18 USD | 31.37 USD |
| March 2004 | 21.27 USD | 36.70 USD |
| February 2004 | 19.58 USD | 33.79 USD |
| January 2004 | 21.32 USD | 36.80 USD |
| December 2003 | 29.58 USD | 51.04 USD |
| November 2003 | 23.06 USD | 39.80 USD |
| October 2003 | 19.90 USD | 34.35 USD |
| September 2003 | 12.33 USD | 21.27 USD |
| August 2003 | 9.53 USD | 16.44 USD |
| July 2003 | 8.74 USD | 15.09 USD |
| June 2003 | 9.42 USD | 16.26 USD |
| May 2003 | 9.13 USD | 15.76 USD |
| April 2003 | 10.89 USD | 18.79 USD |
| March 2003 | 8.32 USD | 14.35 USD |
| February 2003 | 7.71 USD | 13.30 USD |
| January 2003 | 7.94 USD | 13.70 USD |
| December 2002 | 5.84 USD | 10.07 USD |
| November 2002 | 5.33 USD | 9.20 USD |
| October 2002 | 4.64 USD | 8.00 USD |
| September 2002 | 3.82 USD | 6.60 USD |
| August 2002 | 4.05 USD | 6.99 USD |
| July 2002 | 3.71 USD | 6.41 USD |
| June 2002 | 4.05 USD | 6.99 USD |
| May 2002 | 4.02 USD | 6.94 USD |
| April 2002 | 3.69 USD | 6.36 USD |
| March 2002 | 3.48 USD | 6.00 USD |
| February 2002 | 3.20 USD | 5.53 USD |
| January 2002 | 3.71 USD | 6.40 USD |
| December 2001 | 3.08 USD | 5.32 USD |
| November 2001 | 3.83 USD | 6.61 USD |
| October 2001 | 3.48 USD | 6.00 USD |
| September 2001 | 2.98 USD | 5.15 USD |
| August 2001 | 3.56 USD | 6.15 USD |
| July 2001 | 3.11 USD | 5.37 USD |
| June 2001 | 3.04 USD | 5.25 USD |
| May 2001 | 2.96 USD | 5.10 USD |
| April 2001 | 2.40 USD | 4.15 USD |
| March 2001 | 2.25 USD | 3.88 USD |
| February 2001 | 2.63 USD | 4.53 USD |
| January 2001 | 2.46 USD | 4.25 USD |
| December 2000 | 2.32 USD | 4.00 USD |
| November 2000 | 2.10 USD | 3.63 USD |
| October 2000 | 2.17 USD | 3.75 USD |
| September 2000 | 2.32 USD | 4.00 USD |
| August 2000 | 2.17 USD | 3.75 USD |
| July 2000 | 1.81 USD | 3.13 USD |
| June 2000 | 1.70 USD | 2.94 USD |
| May 2000 | 1.96 USD | 3.38 USD |
| April 2000 | 2.32 USD | 4.00 USD |
| March 2000 | 2.46 USD | 4.25 USD |
| February 2000 | 2.57 USD | 4.44 USD |
| January 2000 | 2.61 USD | 4.50 USD |
| December 1999 | 2.32 USD | 4.00 USD |
| November 1999 | 2.06 USD | 3.56 USD |
| October 1999 | 1.96 USD | 3.38 USD |
| September 1999 | 1.67 USD | 2.88 USD |
| August 1999 | 2.21 USD | 3.81 USD |
| July 1999 | 2.17 USD | 3.75 USD |
| June 1999 | 2.21 USD | 3.81 USD |
| May 1999 | 2.03 USD | 3.50 USD |
| April 1999 | 1.85 USD | 3.19 USD |
| March 1999 | 1.81 USD | 3.13 USD |
| February 1999 | 2.17 USD | 3.75 USD |
| January 1999 | 2.32 USD | 4.00 USD |
| December 1998 | 2.46 USD | 4.25 USD |
| November 1998 | 2.28 USD | 3.94 USD |
| October 1998 | 2.32 USD | 4.00 USD |
| September 1998 | 2.86 USD | 4.94 USD |
| August 1998 | 2.82 USD | 4.88 USD |
| July 1998 | 2.82 USD | 4.88 USD |
| June 1998 | 2.82 USD | 4.88 USD |
| May 1998 | 3.59 USD | 6.19 USD |
| April 1998 | 4.06 USD | 7.00 USD |
| March 1998 | 4.42 USD | 7.63 USD |
| February 1998 | 4.49 USD | 7.75 USD |
| January 1998 | 4.27 USD | 7.38 USD |
| December 1997 | 4.56 USD | 7.88 USD |
| November 1997 | 4.64 USD | 8.00 USD |
| October 1997 | 4.49 USD | 7.75 USD |
| September 1997 | 4.78 USD | 8.25 USD |
| August 1997 | 4.13 USD | 7.13 USD |
| July 1997 | 3.91 USD | 6.75 USD |
| June 1997 | 3.98 USD | 6.88 USD |
| May 1997 | 3.48 USD | 6.00 USD |
| April 1997 | 3.48 USD | 6.00 USD |
| March 1997 | 3.40 USD | 5.88 USD |
| February 1997 | 3.33 USD | 5.75 USD |
| January 1997 | 2.86 USD | 4.94 USD |
| December 1996 | 2.90 USD | 5.00 USD |
| November 1996 | 3.19 USD | 5.50 USD |
| October 1996 | 3.48 USD | 6.00 USD |
| September 1996 | 3.62 USD | 6.25 USD |
| August 1996 | 4.20 USD | 7.25 USD |
| July 1996 | 3.19 USD | 5.50 USD |
| June 1996 | 3.55 USD | 6.13 USD |
| May 1996 | 4.20 USD | 7.25 USD |
| April 1996 | 3.84 USD | 6.63 USD |
| March 1996 | 4.56 USD | 7.88 USD |
| February 1996 | 4.35 USD | 7.50 USD |
| January 1996 | 5.00 USD | 8.63 USD |
| December 1995 | 5.36 USD | 9.25 USD |
| November 1995 | 5.07 USD | 8.75 USD |
| October 1995 | 6.08 USD | 10.50 USD |
| September 1995 | 5.22 USD | 9.00 USD |
| August 1995 | 5.43 USD | 9.38 USD |
| July 1995 | 5.22 USD | 9.00 USD |
| June 1995 | 5.94 USD | 10.25 USD |
| May 1995 | 5.36 USD | 9.25 USD |
| April 1995 | 5.58 USD | 9.63 USD |
| March 1995 | 4.45 USD | 7.69 USD |
| February 1995 | 5.36 USD | 9.25 USD |
| January 1995 | 4.35 USD | 7.50 USD |
| December 1994 | 3.19 USD | 5.50 USD |
| November 1994 | 3.91 USD | 6.75 USD |
| October 1994 | 5.07 USD | 8.75 USD |
| September 1994 | 5.22 USD | 9.00 USD |
| August 1994 | 5.50 USD | 9.50 USD |
| July 1994 | 5.94 USD | 10.25 USD |
| June 1994 | 5.72 USD | 9.88 USD |
| May 1994 | 6.08 USD | 10.50 USD |
| April 1994 | 5.36 USD | 9.25 USD |
| March 1994 | 6.08 USD | 10.50 USD |
| February 1994 | 6.08 USD | 10.50 USD |
| January 1994 | 8.26 USD | 14.25 USD |
| December 1993 | 8.40 USD | 14.50 USD |
| November 1993 | 8.84 USD | 15.25 USD |
| October 1993 | 8.52 USD | 14.75 USD |
| September 1993 | 9.67 USD | 16.75 USD |
| August 1993 | 9.10 USD | 15.75 USD |
| July 1993 | 8.09 USD | 14.00 USD |
| June 1993 | 8.52 USD | 14.75 USD |
| May 1993 | 8.66 USD | 15.00 USD |
| April 1993 | 8.38 USD | 14.50 USD |
| March 1993 | 8.95 USD | 15.50 USD |
| February 1993 | 9.39 USD | 16.25 USD |
| January 1993 | 9.82 USD | 17.00 USD |
| December 1992 | 9.82 USD | 17.00 USD |
| November 1992 | 9.67 USD | 16.75 USD |
| October 1992 | 10.37 USD | 18.00 USD |
| September 1992 | 10.80 USD | 18.75 USD |
| August 1992 | 10.73 USD | 18.63 USD |
| July 1992 | 9.65 USD | 16.75 USD |
| June 1992 | 8.50 USD | 14.75 USD |
| May 1992 | 8.64 USD | 15.00 USD |
| April 1992 | 9.22 USD | 16.00 USD |
| March 1992 | 9.22 USD | 16.00 USD |
| February 1992 | 9.94 USD | 17.25 USD |
| January 1992 | 9.36 USD | 16.25 USD |
| December 1991 | 7.49 USD | 13.00 USD |
JBSS
List: Challengers
Price: 96.13USD
52 week range price:
Dividend Yield: 0.84%
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 47.27%
Payout Ratio Range:
Dividend Per Share: 2.25 USD
Earnings Per Share: 4.76 USD
P/E Ratio: 17.03
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 42465
Ebitda: 72.0 millionMarket Capitalization: 1.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: -7.22%