JBSS (John B. Sanfilippo & Son Inc.) historical data
STOCKListed1-minute bars
| Symbol | JBSS |
|---|---|
| Name | John B. Sanfilippo & Son Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Packaged Foods |
| IPO date | 1991-12-04 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
JBSS last closed at $67.00 on 2026-10-09, +14.3% over the past year and -2.6% over five years. Its deepest fall from a prior high in this history was -92.3%, reached on 2008-12-26.
| Last close | $67.00 (2026-10-09) |
|---|---|
| 1-year change | +14.3% |
| 5-year change | -2.6% |
| Annualized since 2000-01-04 | +13.6% |
| 52-week range | $56.28 – $88.51 |
| Deepest drawdown | -92.3% (2008-12-26) |
| Avg. daily dollar volume (3 months) | $10.3m |
| Daily bars in history | 6,696 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 211 |
|---|---|
| Shares held | 8,549,640 ($735.3m reported value) |
| Quarter flows | 27 new, 82 added, 60 trimmed, 31 exited; +181,923 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("JBSS") on the look-back bundles. Top holders of JBSS · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("JBSS").history(start="2000-01-04", interval="1d")
df.tail()