5 DAY PERFORMANCE
-8.25%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+19.90%
Sanfilippo (John B.) & Son, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $83.50 | $82.98 (-0.63%) | $83.51 | $82.20 | 4.21 K | |
| 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 |
| 08/04/2026 | $84.70 | $84.31 (-0.46%) | $85.44 | $82.88 | 125.13 K | $987.86 M |
| 08/03/2026 | $83.45 | $84.96 (1.81%) | $85.40 | $83.45 | 152.60 K | $995.48 M |
| 07/31/2026 | $81.66 | $82.76 (1.35%) | $83.36 | $80.82 | 170.60 K | $969.70 M |
| 07/30/2026 | $84.00 | $81.65 (-2.8%) | $84.00 | $81.26 | 82.42 K | $956.69 M |
| 07/29/2026 | $84.70 | $84.36 (-0.4%) | $86.40 | $83.92 | 84.60 K | $988.45 M |
| 07/28/2026 | $85.02 | $84.62 (-0.47%) | $87.16 | $84.27 | 113.72 K | $991.49 M |
| 07/27/2026 | $81.49 | $83.64 (2.64%) | $84.62 | $81.49 | 106.80 K | $980.01 M |
| 07/24/2026 | $80.52 | $81.19 (0.83%) | $82.65 | $80.52 | 86.00 K | $951.30 M |
| 07/23/2026 | $80.32 | $80.36 (0.05%) | $81.62 | $79.01 | 169.65 K | $941.58 M |
| 07/22/2026 | $80.66 | $80.32 (-0.42%) | $82.17 | $80.19 | 110.40 K | $941.11 M |
| 07/21/2026 | $79.25 | $80.36 (1.4%) | $80.78 | $78.72 | 143.25 K | $941.58 M |
| 07/20/2026 | $79.61 | $79.53 (-0.1%) | $81.75 | $78.98 | 126.14 K | $931.85 M |
| 07/17/2026 | $84.62 | $79.47 (-6.09%) | $86.59 | $79.16 | 151.77 K | $931.15 M |
| 07/16/2026 | $84.60 | $85.68 (1.28%) | $86.57 | $84.06 | 103.65 K | $1.00 B |
| 07/15/2026 | $84.12 | $83.26 (-1.02%) | $86.72 | $83.10 | 101.70 K | $975.56 M |
| 07/14/2026 | $86.25 | $84.66 (-1.84%) | $87.00 | $83.35 | 110.92 K | $991.96 M |
| 07/13/2026 | $87.64 | $86.56 (-1.23%) | $89.50 | $86.51 | 122.52 K | $1.01 B |
| 07/10/2026 | $86.61 | $87.17 (0.65%) | $88.90 | $85.96 | 138.90 K | $1.02 B |
| 07/09/2026 | $86.56 | $86.56 (0%) | $86.91 | $84.37 | 104.93 K | $1.01 B |
| 07/08/2026 | $88.32 | $86.67 (-1.87%) | $88.32 | $86.58 | 85.43 K | $1.02 B |
| 07/07/2026 | $89.37 | $88.31 (-1.19%) | $90.51 | $87.60 | 92.90 K | $1.03 B |
| 07/06/2026 | $90.60 | $88.53 (-2.28%) | $92.08 | $87.94 | 89.16 K | $1.04 B |
| 07/02/2026 | $88.93 | $90.60 (1.88%) | $90.89 | $88.09 | 98.04 K | $1.06 B |
| 07/01/2026 | $86.59 | $88.20 (1.86%) | $88.31 | $86.52 | 125.80 K | $1.03 B |
| 06/30/2026 | $88.03 | $85.99 (-2.32%) | $88.29 | $85.92 | 95.70 K | $1.01 B |
| 06/29/2026 | $86.56 | $88.45 (2.18%) | $88.66 | $85.93 | 87.80 K | $1.04 B |
| 06/26/2026 | $85.44 | $87.07 (1.91%) | $87.69 | $85.44 | 302.20 K | $1.02 B |
| 06/25/2026 | $84.15 | $84.94 (0.94%) | $85.89 | $84.04 | 107.13 K | $995.24 M |
| 06/24/2026 | $81.69 | $84.28 (3.17%) | $84.51 | $81.69 | 107.20 K | $987.51 M |
| 06/23/2026 | $79.16 | $81.65 (3.15%) | $81.99 | $79.14 | 100.70 K | $956.69 M |
| 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 |
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.
