5 DAY PERFORMANCE
-10.88%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
-25.81%
1 YEAR PERFORMANCE
-25.11%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $71.88 | $71.17 (-0.99%) | $72.91 | $71.07 | 3.01 K | |
| 12/05/2025 | $71.80 | $72.08 (0.39%) | $72.16 | $71.41 | 34.05 K | $841.25 M |
| 12/04/2025 | $72.63 | $71.93 (-0.96%) | $72.84 | $71.81 | 59.60 K | $839.50 M |
| 12/03/2025 | $71.81 | $72.52 (0.99%) | $73.02 | $71.65 | 55.20 K | $846.38 M |
| 12/02/2025 | $71.49 | $71.80 (0.43%) | $72.12 | $69.78 | 53.93 K | $837.98 M |
| 12/01/2025 | $70.98 | $71.22 (0.34%) | $71.24 | $69.67 | 61.64 K | $831.21 M |
| 11/28/2025 | $72.81 | $72.63 (-0.25%) | $73.33 | $71.83 | 47.03 K | $847.66 M |
| 11/26/2025 | $72.05 | $72.54 (0.68%) | $73.75 | $71.91 | 115.70 K | $846.61 M |
| 11/25/2025 | $71.40 | $72.35 (1.33%) | $73.23 | $71.39 | 74.54 K | $844.40 M |
| 11/24/2025 | $70.36 | $70.82 (0.65%) | $71.14 | $69.63 | 63.34 K | $826.54 M |
| 11/21/2025 | $69.01 | $70.31 (1.88%) | $71.00 | $69.01 | 85.50 K | $820.59 M |
| 11/20/2025 | $69.44 | $68.90 (-0.78%) | $69.44 | $68.35 | 50.83 K | $804.13 M |
| 11/19/2025 | $69.29 | $68.90 (-0.56%) | $70.00 | $68.75 | 57.30 K | $804.13 M |
| 11/18/2025 | $67.72 | $69.07 (1.99%) | $69.21 | $67.32 | 50.40 K | $806.12 M |
| 11/17/2025 | $68.19 | $68.07 (-0.18%) | $68.75 | $67.68 | 46.33 K | $794.44 M |
| 11/14/2025 | $67.98 | $68.51 (0.78%) | $68.76 | $67.12 | 51.64 K | $799.58 M |
| 11/13/2025 | $67.95 | $67.85 (-0.15%) | $68.44 | $67.56 | 38.00 K | $791.88 M |
| 11/12/2025 | $67.23 | $67.69 (0.68%) | $68.10 | $66.62 | 56.90 K | $790.01 M |
| 11/11/2025 | $67.50 | $67.53 (0.04%) | $68.05 | $67.04 | 38.15 K | $788.14 M |
| 11/10/2025 | $68.14 | $67.45 (-1.01%) | $68.14 | $66.71 | 55.11 K | $787.21 M |
| 11/07/2025 | $68.30 | $67.62 (-1%) | $68.91 | $67.27 | 45.30 K | $789.19 M |
| 11/06/2025 | $69.44 | $68.02 (-2.04%) | $69.58 | $67.91 | 42.70 K | $793.86 M |
| 11/05/2025 | $68.09 | $69.58 (2.19%) | $70.13 | $67.44 | 73.40 K | $812.07 M |
| 11/04/2025 | $64.12 | $67.98 (6.02%) | $68.19 | $64.12 | 103.50 K | $793.39 M |
| 11/03/2025 | $62.16 | $64.08 (3.09%) | $64.43 | $61.34 | 129.10 K | $747.88 M |
| 10/31/2025 | $67.71 | $62.78 (-7.28%) | $67.71 | $62.71 | 152.60 K | $732.71 M |
| 10/30/2025 | $65.73 | $68.58 (4.34%) | $69.97 | $65.00 | 298.70 K | $800.40 M |
| 10/29/2025 | $60.23 | $59.50 (-1.21%) | $61.49 | $59.07 | 119.41 K | $694.42 M |
| 10/28/2025 | $60.58 | $60.19 (-0.64%) | $61.37 | $60.13 | 86.13 K | $702.48 M |
| 10/27/2025 | $60.80 | $60.74 (-0.1%) | $61.00 | $60.00 | 71.94 K | $708.90 M |
| 10/24/2025 | $61.50 | $60.69 (-1.32%) | $62.44 | $60.53 | 72.50 K | $708.31 M |
| 10/23/2025 | $61.84 | $61.31 (-0.86%) | $61.84 | $60.97 | 58.60 K | $715.55 M |
| 10/22/2025 | $60.78 | $61.89 (1.83%) | $62.21 | $60.35 | 60.44 K | $722.32 M |
| 10/21/2025 | $61.15 | $60.60 (-0.9%) | $61.39 | $60.60 | 40.80 K | $707.26 M |
| 10/20/2025 | $61.20 | $61.18 (-0.03%) | $61.58 | $60.88 | 38.40 K | $714.03 M |
| 10/17/2025 | $61.45 | $61.16 (-0.47%) | $61.93 | $61.00 | 59.10 K | $713.80 M |
| 10/16/2025 | $61.01 | $61.30 (0.48%) | $62.02 | $61.01 | 63.10 K | $715.43 M |
| 10/15/2025 | $61.45 | $60.92 (-0.86%) | $62.01 | $60.66 | 59.61 K | $711.00 M |
| 10/14/2025 | $60.87 | $61.47 (0.99%) | $61.91 | $60.64 | 61.00 K | $717.42 M |
| 10/13/2025 | $62.05 | $61.17 (-1.42%) | $62.55 | $61.11 | 65.80 K | $713.92 M |
| 10/10/2025 | $62.26 | $61.93 (-0.53%) | $62.43 | $61.52 | 101.70 K | $722.79 M |
| 10/09/2025 | $62.42 | $61.97 (-0.72%) | $62.47 | $61.66 | 66.00 K | $723.25 M |
| 10/08/2025 | $62.93 | $62.32 (-0.97%) | $63.33 | $62.20 | 73.04 K | $727.34 M |
| 10/07/2025 | $63.15 | $62.70 (-0.71%) | $63.47 | $62.69 | 58.80 K | $731.77 M |
| 10/06/2025 | $64.63 | $63.36 (-1.97%) | $64.98 | $63.05 | 56.23 K | $739.47 M |
| 10/03/2025 | $64.49 | $64.63 (0.22%) | $65.71 | $64.49 | 68.04 K | $754.30 M |
| 10/02/2025 | $64.45 | $64.46 (0.02%) | $65.44 | $63.98 | 63.70 K | $752.31 M |
| 10/01/2025 | $63.88 | $64.71 (1.3%) | $65.20 | $63.88 | 90.43 K | $755.23 M |
| 09/30/2025 | $63.27 | $64.28 (1.6%) | $64.57 | $63.27 | 66.21 K | $750.21 M |
| 09/29/2025 | $63.31 | $63.26 (-0.08%) | $63.63 | $62.79 | 58.61 K | $738.31 M |
| 09/26/2025 | $62.88 | $63.30 (0.67%) | $63.83 | $62.87 | 51.20 K | $738.77 M |
| 09/25/2025 | $63.52 | $62.97 (-0.87%) | $63.83 | $62.48 | 44.10 K | $734.92 M |
| 09/24/2025 | $63.49 | $63.44 (-0.08%) | $63.72 | $63.08 | 45.83 K | $740.41 M |
| 09/23/2025 | $64.60 | $63.40 (-1.86%) | $64.93 | $63.27 | 62.01 K | $739.94 M |
| 09/22/2025 | $63.18 | $64.25 (1.69%) | $64.52 | $62.61 | 58.00 K | $749.86 M |
| 09/19/2025 | $64.55 | $63.24 (-2.03%) | $64.55 | $62.87 | 120.30 K | $738.07 M |
| 09/18/2025 | $64.30 | $64.58 (0.44%) | $64.81 | $63.59 | 64.30 K | $753.71 M |
| 09/17/2025 | $64.96 | $64.22 (-1.14%) | $65.85 | $64.11 | 82.35 K | $749.51 M |
| 09/16/2025 | $63.31 | $64.80 (2.35%) | $64.86 | $62.78 | 59.40 K | $756.28 M |
| 09/15/2025 | $63.55 | $63.31 (-0.38%) | $64.01 | $62.60 | 80.42 K | $738.89 M |
| 09/12/2025 | $63.80 | $63.34 (-0.72%) | $63.88 | $63.00 | 53.60 K | $739.24 M |
| 09/11/2025 | $62.21 | $63.95 (2.8%) | $64.06 | $62.21 | 55.91 K | $746.36 M |
| 09/10/2025 | $63.06 | $62.21 (-1.35%) | $63.48 | $61.68 | 79.80 K | $726.05 M |
| 09/09/2025 | $63.94 | $63.18 (-1.19%) | $64.16 | $62.89 | 49.00 K | $737.37 M |
| 09/08/2025 | $64.15 | $63.81 (-0.53%) | $65.24 | $63.20 | 66.50 K | $744.73 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.
