No.6
Disclosure
2026/10/30 22:31
臨時報告（重要事象）（8-K）
株主総会の議決結果（Item 5.07）
株主総会の議決結果（Item 5.07）
JBSS SANFILIPPO JOHN B & SON INCUS-listed
6 posts
SANFILIPPO JOHN B & SON INC (JBSS) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
SANFILIPPO JOHN B & SON INC (JBSS) Stock Price History
SANFILIPPO JOHN B & SON INC closed at $54.96 on Nov 6, 2026, −18.9% over 1 month, −18.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$68.39Oct 8
1-Month Low$52.59Nov 3
1-Week Change+2.0%vs Oct 30
1-Month Change−18.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $811 today (−18.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −18.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $54.96 | +0.44 | +0.81% |
| Nov 5 (Thu) | $54.52 | −0.23 | −0.42% |
| Nov 4 (Wed) | $54.75 | +2.16 | +4.11% |
| Nov 3 (Tue) | $52.59 | −1.28 | −2.38% |
| Nov 2 (Mon) | $53.87 | −0.03 | −0.06% |
| Oct 30 (Fri) | $53.90 | −2.57 | −4.55% |
| Oct 29 (Thu) | $56.47 | −9.87 | −14.88% |
| Oct 28 (Wed) | $66.34 | −0.77 | −1.15% |
| Oct 27 (Tue) | $67.11 | −0.26 | −0.39% |
| Oct 26 (Mon) | $67.37 | +0.31 | +0.46% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$86.75Aug 14
3-Month Low$52.59Nov 3
1-Month Change−18.9%vs Oct 6
3-Month Change−34.2%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $658 today (−34.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −34.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $54.96 | +0.44 | +0.81% |
| Nov 5 (Thu) | $54.52 | −0.23 | −0.42% |
| Nov 4 (Wed) | $54.75 | +2.16 | +4.11% |
| Nov 3 (Tue) | $52.59 | −1.28 | −2.38% |
| Nov 2 (Mon) | $53.87 | −0.03 | −0.06% |
| Oct 30 (Fri) | $53.90 | −2.57 | −4.55% |
| Oct 29 (Thu) | $56.47 | −9.87 | −14.88% |
| Oct 28 (Wed) | $66.34 | −0.77 | −1.15% |
| Oct 27 (Tue) | $67.11 | −0.26 | −0.39% |
| Oct 26 (Mon) | $67.37 | +0.31 | +0.46% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$90.60Jul 2
6-Month Low$52.59Nov 3
3-Month Change−34.2%vs Aug 6
6-Month Change−31.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $690 today (−31.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −31.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $54.96 | +2.0% |
| Oct 2026 | $53.90 | −19.0% |
| Sep 2026 | $66.51 | −9.7% |
| Aug 2026 | $73.69 | −11.0% |
| Jul 2026 | $82.76 | −3.8% |
| Jun 2026 | $85.99 | +14.8% |
| May 2026 | $74.91 | −8.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$90.60Jul 2
52-Week Low$52.59Nov 3
Year to Date−22.2%vs Dec 31
From 52-Week High−39.3%Jul 2
If you had invested $1,000 1 year ago, it would be worth $813 today (−18.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −18.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $54.96 | +2.0% |
| Oct 2026 | $53.90 | −19.0% |
| Sep 2026 | $66.51 | −9.7% |
| Aug 2026 | $73.69 | −11.0% |
| Jul 2026 | $82.76 | −3.8% |
| Jun 2026 | $85.99 | +14.8% |
| May 2026 | $74.91 | −8.4% |
| Apr 2026 | $81.79 | +3.1% |
| Mar 2026 | $79.33 | −4.0% |
| Feb 2026 | $82.61 | +2.1% |
| Jan 2026 | $80.90 | +14.6% |
| Dec 2025 | $70.60 | −2.8% |
| Nov 2025 | $72.63 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$107.67Mar 11, 2024
3-Year Low$53.90Oct 30, 2026
Annualized Return−15.6%
Max Drawdown−49.9%
If you had invested $1,000 3 years ago, it would be worth $600 today (−40.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −40.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $54.96 | −22.2% |
| 2025 | $70.60 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$125.02Jun 12, 2023
5-Year Low$53.90Oct 30, 2026
Annualized Return−8.8%
Max Drawdown−56.9%
If you had invested $1,000 5 years ago, it would be worth $632 today (−36.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −36.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $54.96 | −22.2% |
| 2025 | $70.60 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$117.27Jun 2023
All-Time Low$2.88Sep 1999
Total Change+238.2%vs Jan 1992
Annualized Return+3.6%
If you had invested $1,000 in Jan 1992, it would be worth $3,382 today (+238.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1,687.5%, while this stock moved +238.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $54.96 | −22.2% |
| 2025 | $70.60 | −19.0% |
| 2024 | $87.11 | −15.5% |
| 2023 | $103.04 | +26.7% |
| 2022 | $81.32 | −9.8% |
| 2021 | $90.16 | +14.3% |
| 2020 | $78.86 | −13.6% |
| 2019 | $91.28 | +64.0% |
| 2018 | $55.66 | −12.0% |
| 2017 | $63.25 | −10.1% |
| 2016 | $70.39 | +30.3% |
| 2015 | $54.03 | +18.7% |
| 2014 | $45.50 | +84.4% |
| 2013 | $24.68 | +35.8% |
| 2012 | $18.18 | +141.1% |
| 2011 | $7.54 | −39.4% |
| 2010 | $12.44 | −20.3% |
| 2009 | $15.60 | +189.4% |
| 2008 | $5.39 | −36.0% |
| 2007 | $8.42 | −31.3% |
| 2006 | $12.26 | −5.2% |
| 2005 | $12.93 | −49.8% |
| 2004 | $25.78 | −49.5% |
| 2003 | $51.04 | +406.9% |
| 2002 | $10.07 | +89.3% |
| 2001 | $5.32 | +33.0% |
| 2000 | $4.00 | +0.0% |
| 1999 | $4.00 | −5.9% |
| 1998 | $4.25 | −46.0% |
| 1997 | $7.88 | +57.5% |
| 1996 | $5.00 | −45.9% |
| 1995 | $9.25 | +68.2% |
| 1994 | $5.50 | −62.1% |
| 1993 | $14.50 | −14.7% |
| 1992 | $17.00 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 1992). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.5
Disclosure
2026/10/30 22:28
臨時報告（訂正）（8-K/A）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.4
Disclosure
2026/10/29 05:14
四半期報告書（10-Q）
Delete
No.3
Disclosure
2026/10/29 05:13
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/03 05:16
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）
Delete
No.1
Disclosure
2026/09/15 05:00
委任状説明書（株主総会招集）（DEF 14A）
Delete
Write on the SANFILIPPO JOHN B & SON INC board
More US stocks in English
- JBT MAREL CorpJBTM
- Jefferson Capital, Inc. / DEJCAP
- Nuveen Core Equity Alpha FundJCE
- Johnson ControlsJCI
- JE Cleantech Holdings LtdJCSE
- JEWETT CAMERON TRADING CO LTDJCTC
- JD.com, Inc.JD
- JIADE LtdJDZG
- Jefferies Financial Group Inc.JEF
- JELD-WEN Holding, Inc.JELD
- 707 Cayman Holdings Ltd.JEM
- JENA ACQUISITION Corp IIJENA