5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+17.78%
Sanfilippo (John B.) & Son, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $78.24 | $78.88 (0.82%) | $79.62 | $78.02 | 139.13 K | $924.24 M |
| 06/18/2026 | $78.45 | $78.04 (-0.52%) | $78.95 | $77.61 | 238.40 K | $914.39 M |
| 06/17/2026 | $77.77 | $77.65 (-0.15%) | $78.51 | $76.80 | 127.94 K | $909.82 M |
| 06/16/2026 | $78.86 | $78.35 (-0.65%) | $79.75 | $77.83 | 85.50 K | $918.03 M |
| 06/15/2026 | $79.43 | $78.67 (-0.96%) | $79.71 | $78.52 | 76.10 K | $921.78 M |
| 06/12/2026 | $77.74 | $79.43 (2.17%) | $79.49 | $77.44 | 100.62 K | $930.68 M |
| 06/11/2026 | $77.95 | $77.54 (-0.53%) | $78.70 | $77.35 | 86.13 K | $908.54 M |
| 06/10/2026 | $77.53 | $77.95 (0.54%) | $78.19 | $77.42 | 78.70 K | $913.34 M |
| 06/09/2026 | $76.00 | $76.86 (1.13%) | $77.80 | $76.00 | 112.20 K | $900.57 M |
| 06/08/2026 | $75.41 | $75.45 (0.05%) | $76.21 | $74.24 | 139.20 K | $884.05 M |
| 06/05/2026 | $76.04 | $75.41 (-0.83%) | $77.85 | $75.29 | 295.54 K | $883.58 M |
| 06/04/2026 | $75.03 | $75.81 (1.04%) | $76.45 | $75.03 | 137.81 K | $888.26 M |
| 06/03/2026 | $74.21 | $74.29 (0.11%) | $75.90 | $73.72 | 203.42 K | $870.45 M |
| 06/02/2026 | $73.75 | $74.09 (0.46%) | $75.80 | $73.12 | 196.20 K | $868.11 M |
| 06/01/2026 | $75.00 | $73.85 (-1.53%) | $75.79 | $73.35 | 146.80 K | $865.30 M |
| 05/29/2026 | $75.58 | $74.91 (-0.89%) | $75.97 | $74.70 | 122.10 K | $877.72 M |
| 05/28/2026 | $77.36 | $75.82 (-1.99%) | $77.66 | $75.42 | 110.40 K | $888.38 M |
| 05/27/2026 | $75.88 | $77.48 (2.11%) | $77.60 | $75.88 | 119.54 K | $907.83 M |
| 05/26/2026 | $76.71 | $75.68 (-1.34%) | $77.44 | $75.19 | 84.00 K | $886.74 M |
| 05/22/2026 | $76.17 | $76.71 (0.71%) | $76.94 | $75.66 | 70.02 K | $898.81 M |
| 05/21/2026 | $74.82 | $76.17 (1.8%) | $76.50 | $74.11 | 77.00 K | $892.48 M |
| 05/20/2026 | $75.22 | $75.46 (0.32%) | $75.89 | $74.50 | 114.71 K | $884.16 M |
| 05/19/2026 | $75.57 | $75.40 (-0.22%) | $77.24 | $75.15 | 104.24 K | $883.46 M |
| 05/18/2026 | $75.29 | $75.56 (0.36%) | $77.15 | $75.04 | 117.60 K | $885.34 M |
| 05/15/2026 | $74.87 | $74.91 (0.05%) | $75.33 | $73.90 | 112.22 K | $877.72 M |
| 05/14/2026 | $75.71 | $74.75 (-1.27%) | $76.54 | $74.22 | 97.00 K | $875.84 M |
| 05/13/2026 | $76.41 | $75.68 (-0.96%) | $76.61 | $74.89 | 108.00 K | $886.74 M |
| 05/12/2026 | $75.34 | $76.41 (1.42%) | $77.59 | $75.09 | 123.20 K | $895.29 M |
| 05/11/2026 | $77.97 | $75.46 (-3.22%) | $79.72 | $74.90 | 82.54 K | $884.16 M |
| 05/08/2026 | $78.58 | $77.95 (-0.8%) | $78.86 | $76.65 | 126.65 K | $913.34 M |
| 05/07/2026 | $79.20 | $78.10 (-1.39%) | $81.18 | $77.74 | 98.10 K | $915.10 M |
| 05/06/2026 | $80.33 | $79.64 (-0.86%) | $81.19 | $78.69 | 111.83 K | $933.14 M |
| 05/05/2026 | $79.62 | $80.33 (0.89%) | $81.05 | $78.49 | 71.93 K | $941.23 M |
| 05/04/2026 | $78.90 | $79.04 (0.18%) | $80.15 | $77.89 | 142.20 K | $926.11 M |
| 05/01/2026 | $81.80 | $79.65 (-2.63%) | $84.89 | $79.54 | 303.95 K | $933.26 M |
| 04/30/2026 | $77.60 | $81.79 (5.4%) | $82.62 | $77.42 | 145.63 K | $958.33 M |
| 04/29/2026 | $76.69 | $76.63 (-0.08%) | $77.40 | $74.92 | 135.71 K | $897.87 M |
| 04/28/2026 | $79.03 | $76.89 (-2.71%) | $80.20 | $76.01 | 82.81 K | $900.92 M |
| 04/27/2026 | $80.48 | $78.46 (-2.51%) | $81.08 | $78.34 | 89.50 K | $919.31 M |
| 04/24/2026 | $81.86 | $81.71 (-0.18%) | $82.54 | $80.84 | 67.20 K | $957.40 M |
| 04/23/2026 | $81.10 | $81.44 (0.42%) | $82.50 | $81.10 | 97.47 K | $954.23 M |
| 04/22/2026 | $80.53 | $80.55 (0.02%) | $81.60 | $80.13 | 104.01 K | $943.80 M |
| 04/21/2026 | $80.86 | $80.63 (-0.28%) | $81.21 | $79.23 | 110.95 K | $944.74 M |
| 04/20/2026 | $81.32 | $81.15 (-0.21%) | $82.00 | $80.64 | 99.32 K | $950.83 M |
| 04/17/2026 | $81.66 | $81.22 (-0.54%) | $82.15 | $80.86 | 98.34 K | $951.65 M |
| 04/16/2026 | $80.27 | $80.90 (0.78%) | $81.60 | $80.27 | 103.44 K | $947.90 M |
| 04/15/2026 | $81.26 | $80.86 (-0.49%) | $82.25 | $80.51 | 99.82 K | $947.44 M |
| 04/14/2026 | $80.50 | $81.62 (1.39%) | $81.62 | $80.00 | 69.00 K | $956.34 M |
| 04/13/2026 | $82.24 | $80.63 (-1.96%) | $82.39 | $79.99 | 65.53 K | $944.74 M |
| 04/10/2026 | $83.74 | $82.48 (-1.5%) | $84.17 | $82.17 | 41.00 K | $966.42 M |
| 04/09/2026 | $82.29 | $83.81 (1.85%) | $84.20 | $80.88 | 87.90 K | $982.00 M |
| 04/08/2026 | $82.75 | $82.87 (0.15%) | $83.45 | $82.36 | 76.80 K | $970.99 M |
| 04/07/2026 | $81.74 | $82.14 (0.49%) | $83.03 | $81.62 | 88.00 K | $962.43 M |
| 04/06/2026 | $81.98 | $82.07 (0.11%) | $82.73 | $80.52 | 89.82 K | $961.61 M |
| 04/02/2026 | $82.03 | $82.19 (0.2%) | $82.62 | $80.22 | 94.92 K | $963.02 M |
| 04/01/2026 | $79.28 | $82.54 (4.11%) | $83.54 | $77.59 | 231.80 K | $967.12 M |
| 03/31/2026 | $80.56 | $79.33 (-1.53%) | $82.52 | $78.30 | 84.24 K | $929.51 M |
| 03/30/2026 | $77.97 | $79.28 (1.68%) | $80.02 | $77.60 | 55.04 K | $928.92 M |
| 03/27/2026 | $77.20 | $77.59 (0.51%) | $78.25 | $77.18 | 32.00 K | $909.12 M |
| 03/26/2026 | $76.57 | $77.59 (1.33%) | $78.55 | $76.57 | 39.90 K | $909.12 M |
| 03/25/2026 | $77.14 | $76.89 (-0.32%) | $78.71 | $75.41 | 44.71 K | $900.92 M |
| 03/24/2026 | $76.69 | $76.98 (0.38%) | $77.78 | $75.71 | 53.50 K | $901.97 M |
| 03/23/2026 | $75.30 | $76.78 (1.97%) | $77.37 | $75.14 | 64.40 K | $899.63 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.
