5 DAY PERFORMANCE
+40.87%
1 MONTH PERFORMANCE
+11.61%
3 MONTH PERFORMANCE
-10.86%
6 MONTH PERFORMANCE
-5.48%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+9.13%
Sanfilippo (John B.) & Son, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $55.77 | $54.52 (-2.24%) | $56.23 | $54.09 | 217.08 K | |
| 11/04/2026 | $53.51 | $54.75 (2.32%) | $55.80 | $53.51 | 203.11 K | $641.50 M |
| 11/03/2026 | $53.73 | $52.59 (-2.12%) | $54.00 | $52.30 | 235.57 K | $616.20 M |
| 11/02/2026 | $53.74 | $53.87 (0.24%) | $55.07 | $50.73 | 315.30 K | $631.19 M |
| 10/30/2026 | $57.84 | $53.90 (-6.81%) | $58.88 | $53.64 | 317.95 K | $631.54 M |
| 10/29/2026 | $62.84 | $56.47 (-10.14%) | $63.12 | $55.83 | 266.90 K | $661.66 M |
| 10/28/2026 | $66.72 | $66.34 (-0.57%) | $67.03 | $66.05 | 98.00 K | $777.30 M |
| 10/27/2026 | $67.07 | $67.11 (0.06%) | $67.34 | $66.09 | 113.82 K | $786.33 M |
| 10/26/2026 | $67.48 | $67.37 (-0.16%) | $67.48 | $66.60 | 109.80 K | $789.37 M |
| 10/23/2026 | $67.51 | $67.06 (-0.67%) | $68.15 | $66.37 | 108.35 K | $784.52 M |
| 10/22/2026 | $65.89 | $68.27 (3.61%) | $68.40 | $65.58 | 115.30 K | $798.68 M |
| 10/21/2026 | $65.50 | $65.71 (0.32%) | $65.73 | $64.56 | 120.00 K | $768.73 M |
| 10/20/2026 | $65.95 | $65.73 (-0.33%) | $66.94 | $65.49 | 115.10 K | $768.96 M |
| 10/19/2026 | $66.35 | $65.73 (-0.93%) | $66.70 | $65.65 | 109.23 K | $768.96 M |
| 10/16/2026 | $66.22 | $66.76 (0.82%) | $67.34 | $65.91 | 131.95 K | $781.01 M |
| 10/15/2026 | $67.40 | $66.11 (-1.91%) | $68.59 | $65.76 | 113.80 K | $773.41 M |
| 10/14/2026 | $66.69 | $66.74 (0.07%) | $67.38 | $66.35 | 142.05 K | $780.78 M |
| 10/13/2026 | $68.06 | $66.51 (-2.28%) | $68.83 | $66.39 | 181.61 K | $778.09 M |
| 10/12/2026 | $67.48 | $67.36 (-0.18%) | $69.27 | $66.49 | 184.10 K | $788.03 M |
| 10/09/2026 | $67.98 | $67.00 (-1.44%) | $68.43 | $66.80 | 132.51 K | $783.82 M |
| 10/08/2026 | $68.11 | $68.39 (0.41%) | $68.69 | $67.94 | 88.10 K | $800.08 M |
| 10/07/2026 | $67.67 | $67.95 (0.41%) | $68.07 | $66.25 | 119.90 K | $794.94 M |
| 10/06/2026 | $68.53 | $67.76 (-1.12%) | $68.85 | $67.44 | 117.44 K | $792.71 M |
| 10/05/2026 | $68.82 | $68.03 (-1.15%) | $69.17 | $67.55 | 141.11 K | $795.87 M |
| 10/02/2026 | $67.25 | $68.52 (1.89%) | $68.62 | $66.80 | 133.55 K | $801.60 M |
| 10/01/2026 | $66.54 | $66.62 (0.12%) | $67.14 | $65.75 | 125.03 K | $779.38 M |
| 09/30/2026 | $67.76 | $66.51 (-1.84%) | $68.04 | $66.09 | 151.73 K | $778.09 M |
| 09/29/2026 | $67.07 | $67.34 (0.4%) | $67.65 | $66.69 | 117.00 K | $787.80 M |
| 09/28/2026 | $67.08 | $67.57 (0.73%) | $68.25 | $66.20 | 116.89 K | $790.49 M |
| 09/25/2026 | $67.12 | $67.24 (0.18%) | $67.50 | $66.52 | 114.40 K | $786.63 M |
| 09/24/2026 | $67.83 | $67.05 (-1.15%) | $68.26 | $66.62 | 88.02 K | $784.41 M |
| 09/23/2026 | $68.15 | $67.69 (-0.67%) | $68.15 | $66.48 | 116.58 K | $791.89 M |
| 09/22/2026 | $67.10 | $67.73 (0.94%) | $68.34 | $66.88 | 132.23 K | $792.36 M |
| 09/21/2026 | $67.00 | $66.44 (-0.84%) | $67.84 | $66.38 | 92.61 K | $777.27 M |
| 09/18/2026 | $67.30 | $67.31 (0.01%) | $67.94 | $66.75 | 235.00 K | $787.45 M |
| 09/17/2026 | $68.74 | $67.47 (-1.85%) | $69.40 | $67.42 | 208.60 K | $789.32 M |
| 09/16/2026 | $68.29 | $68.55 (0.38%) | $69.53 | $68.05 | 98.63 K | $801.95 M |
| 09/15/2026 | $69.31 | $68.31 (-1.44%) | $69.31 | $67.84 | 99.80 K | $799.15 M |
| 09/14/2026 | $70.99 | $69.33 (-2.34%) | $71.90 | $69.12 | 114.94 K | $811.08 M |
| 09/11/2026 | $71.22 | $70.26 (-1.35%) | $72.43 | $69.77 | 89.90 K | $821.96 M |
| 09/10/2026 | $71.11 | $70.84 (-0.38%) | $72.16 | $70.00 | 109.63 K | $828.74 M |
| 09/09/2026 | $70.20 | $70.64 (0.63%) | $71.76 | $69.83 | 132.90 K | $826.40 M |
| 09/08/2026 | $71.91 | $70.84 (-1.49%) | $72.25 | $70.42 | 90.90 K | $828.74 M |
| 09/04/2026 | $73.55 | $72.43 (-1.52%) | $73.55 | $71.97 | 102.85 K | $847.35 M |
| 09/03/2026 | $74.41 | $73.18 (-1.65%) | $75.33 | $72.61 | 133.62 K | $856.12 M |
| 09/02/2026 | $74.25 | $73.90 (-0.47%) | $74.86 | $73.37 | 116.50 K | $864.54 M |
| 09/01/2026 | $73.86 | $73.88 (0.03%) | $74.28 | $73.15 | 150.13 K | $864.31 M |
| 08/31/2026 | $74.19 | $73.69 (-0.67%) | $74.50 | $73.06 | 114.00 K | $862.09 M |
| 08/28/2026 | $73.98 | $74.66 (0.92%) | $75.12 | $72.89 | 131.10 K | $873.43 M |
| 08/27/2026 | $74.34 | $73.99 (-0.47%) | $74.34 | $72.17 | 228.30 K | $865.60 M |
| 08/26/2026 | $74.67 | $75.76 (1.46%) | $76.27 | $74.67 | 156.90 K | $886.30 M |
| 08/25/2026 | $75.95 | $74.83 (-1.47%) | $75.95 | $74.34 | 195.70 K | $875.42 M |
| 08/24/2026 | $74.71 | $75.49 (1.04%) | $76.49 | $73.07 | 168.30 K | $883.14 M |
| 08/21/2026 | $75.92 | $73.72 (-2.9%) | $76.69 | $72.57 | 288.50 K | $862.44 M |
| 08/20/2026 | $75.51 | $75.76 (0.33%) | $77.45 | $72.62 | 284.54 K | $886.30 M |
| 08/19/2026 | $83.96 | $81.30 (-3.17%) | $85.09 | $80.60 | 139.14 K | $951.11 M |
| 08/18/2026 | $84.41 | $83.47 (-1.11%) | $84.76 | $82.80 | 115.00 K | $976.50 M |
| 08/17/2026 | $84.17 | $83.79 (-0.45%) | $84.17 | $82.81 | 113.80 K | $980.24 M |
| 08/14/2026 | $86.63 | $86.75 (0.14%) | $87.24 | $85.51 | 121.13 K | $1.02 B |
| 08/13/2026 | $85.25 | $86.69 (1.69%) | $86.95 | $85.16 | 208.61 K | $1.02 B |
| 08/12/2026 | $83.69 | $84.60 (1.09%) | $85.78 | $83.69 | 205.70 K | $991.26 M |
| 08/11/2026 | $82.57 | $83.69 (1.36%) | $84.18 | $82.18 | 195.82 K | $980.59 M |
| 08/10/2026 | $82.45 | $82.57 (0.15%) | $83.00 | $81.69 | 119.54 K | $967.47 M |
| 08/07/2026 | $83.50 | $83.16 (-0.41%) | $84.35 | $82.47 | 155.90 K | $974.38 M |
| 08/06/2026 | $85.46 | $83.47 (-2.33%) | $85.52 | $83.43 | 148.51 K | $978.02 M |
| 08/05/2026 | $85.12 | $85.18 (0.07%) | $85.85 | $83.60 | 102.40 K | $998.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
