John B. Sanfilippo & Son, Inc.
JBSSNASDAQConsumer Defensive● Active
$75.06
$-0.36(-0.47%)
Market Cap$877361052
P/E Ratio—
52W High$85.15
52W Low$59.07
John B. Sanfilippo & Son, Inc.（JBSS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jbss · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$127.26
Jun 23, 2023
-41.0% from here
5-Year Low5Y
$58.47
May 8, 2025
+28.4% from low
IPO Priceadj.
$12.00
Dec 4, 1991
+525.5% since IPO
1 Year Ago
$63.99
Jun 9, 2025
+17.3% in 1Y
5 Years Ago
$91.75
Jun 8, 2021
-18.2% in 5Y
10 Years Ago
$48.32
Jun 8, 2016
+55.3% in 10Y
Historical Price Data · JBSS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $76.27 | $76.27 | $74.36 | $75.10 | $75.10 | 81K | -1.53% |
| Jun 5, 2026 | $76.04 | $77.85 | $75.29 | $75.41 | $75.41 | 296K | -0.83% |
| Jun 4, 2026 | $75.03 | $76.45 | $75.03 | $75.81 | $75.81 | 138K | +1.04% |
| Jun 3, 2026 | $74.21 | $75.90 | $73.72 | $74.29 | $74.29 | 203K | +0.11% |
| Jun 2, 2026 | $73.75 | $75.80 | $73.12 | $74.09 | $74.09 | 196K | +0.46% |
| Jun 1, 2026 | $75.00 | $75.79 | $73.35 | $73.85 | $73.85 | 147K | -1.53% |
| May 29, 2026 | $75.58 | $75.97 | $74.70 | $74.91 | $74.91 | 122K | -0.89% |
| May 28, 2026 | $77.36 | $77.66 | $75.42 | $75.82 | $75.82 | 110K | -1.99% |
| May 27, 2026 | $75.88 | $77.60 | $75.88 | $77.48 | $77.48 | 120K | +2.11% |
| May 26, 2026 | $76.71 | $77.44 | $75.19 | $75.68 | $75.68 | 84K | -1.34% |
| May 22, 2026 | $76.17 | $76.94 | $75.66 | $76.71 | $76.71 | 70K | +0.71% |
| May 21, 2026 | $74.82 | $76.50 | $74.11 | $76.17 | $76.17 | 77K | +1.80% |
| May 20, 2026 | $75.22 | $75.89 | $74.50 | $75.46 | $75.46 | 115K | +0.32% |
| May 19, 2026 | $75.57 | $77.24 | $75.15 | $75.40 | $75.40 | 104K | -0.22% |
| May 18, 2026 | $75.29 | $77.15 | $75.04 | $75.56 | $75.56 | 118K | +0.36% |
| May 15, 2026 | $74.87 | $75.33 | $73.90 | $74.91 | $74.91 | 112K | +0.05% |
| May 14, 2026 | $75.71 | $76.54 | $74.22 | $74.75 | $74.75 | 97K | -1.27% |
| May 13, 2026 | $76.41 | $76.61 | $74.89 | $75.68 | $75.68 | 108K | -0.96% |
| May 12, 2026 | $75.34 | $77.59 | $75.09 | $76.41 | $76.41 | 123K | +1.42% |
| May 11, 2026 | $77.97 | $79.72 | $74.90 | $75.46 | $75.46 | 83K | -3.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JBSS
Jan 1 → Dec 31 · 6 years2026+6.6%$70.47 → $75.10
+6.6%
2025-19.3%$87.52 → $70.60
-19.3%
2024-15.5%$103.11 → $87.11
-15.5%
2023+25.6%$82.01 → $103.04
+25.6%
2022-9.7%$90.09 → $81.32
-9.7%
2021-1.5%$91.53 → $90.16
-1.5%
Best Year2023 · +25.6%
Worst Year2025 · -19.3%
Positive Years2 / 6
Avg Annual Return-2.3%
6Y Total Return-18.0%
6Y CAGR~-3.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in JBSS?
If you invested $1,000 in JBSS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,553
Total Return+55.3%
CAGR~+4.5% / yr
Profit+$553
Based on Jun 8, 2016 · $48.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
John B. Sanfilippo & Son, Inc.（JBSS）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $75.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JBSS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JBSS 历史股价FMP 日线复权 OHLCV