5 DAY PERFORMANCE
+15.03%
1 MONTH PERFORMANCE
+20.10%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-6.56%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
-16.92%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.23 | $70.90 (-3.18%) | $73.33 | $70.85 | 52,756 | $832.82 M |
| 03/11/2025 | $73.70 | $73.23 (-0.64%) | $74.13 | $72.17 | 109,100 | $852.97 M |
| 03/10/2025 | $74.48 | $74.25 (-0.31%) | $76.75 | $73.53 | 87,200 | $864.85 M |
| 03/07/2025 | $73.40 | $74.58 (1.61%) | $75.98 | $73.40 | 99,800 | $868.69 M |
| 03/06/2025 | $70.91 | $73.41 (3.53%) | $73.69 | $70.91 | 51,310 | $855.06 M |
| 03/05/2025 | $70.89 | $71.43 (0.76%) | $71.96 | $70.67 | 51,721 | $832.00 M |
| 03/04/2025 | $71.10 | $71.21 (0.15%) | $73.18 | $70.75 | 64,506 | $829.44 M |
| 03/03/2025 | $70.65 | $71.22 (0.81%) | $71.53 | $70.42 | 58,300 | $829.56 M |
| 02/28/2025 | $71.01 | $70.67 (-0.48%) | $71.60 | $69.55 | 130,408 | $823.15 M |
| 02/27/2025 | $72.00 | $70.80 (-1.67%) | $72.68 | $70.59 | 51,013 | $824.66 M |
| 02/26/2025 | $73.70 | $71.86 (-2.5%) | $73.70 | $71.81 | 53,113 | $837.01 M |
| 02/25/2025 | $73.35 | $73.61 (0.35%) | $74.43 | $73.35 | 68,614 | $857.39 M |
| 02/24/2025 | $73.12 | $73.08 (-0.05%) | $74.09 | $72.80 | 63,600 | $851.22 M |
| 02/21/2025 | $72.92 | $73.18 (0.36%) | $73.46 | $72.42 | 67,644 | $852.39 M |
| 02/20/2025 | $72.07 | $72.38 (0.43%) | $73.44 | $72.07 | 72,400 | $843.07 M |
| 02/19/2025 | $72.14 | $72.40 (0.36%) | $72.75 | $71.99 | 64,100 | $843.30 M |
| 02/18/2025 | $72.44 | $72.05 (-0.54%) | $72.61 | $71.09 | 86,240 | $839.22 M |
| 02/14/2025 | $72.38 | $72.41 (0.04%) | $74.27 | $71.72 | 88,131 | $843.42 M |
| 02/13/2025 | $71.43 | $72.53 (1.54%) | $72.74 | $70.11 | 80,300 | $844.81 M |
| 02/12/2025 | $71.40 | $71.43 (0.04%) | $72.62 | $71.26 | 101,342 | $832.00 M |
| 02/11/2025 | $69.40 | $72.25 (4.11%) | $72.36 | $69.40 | 82,734 | $841.55 M |
| 02/10/2025 | $68.90 | $69.50 (0.87%) | $69.64 | $68.56 | 70,934 | $809.52 M |
| 02/07/2025 | $70.71 | $68.94 (-2.5%) | $71.90 | $68.79 | 161,500 | $803.00 M |
| 02/06/2025 | $71.08 | $70.62 (-0.65%) | $71.69 | $70.18 | 90,400 | $822.57 M |
| 02/05/2025 | $70.46 | $70.53 (0.1%) | $70.91 | $69.77 | 73,735 | $821.52 M |
| 02/04/2025 | $69.70 | $70.46 (1.09%) | $71.68 | $69.59 | 100,042 | $820.70 M |
| 02/03/2025 | $71.99 | $70.21 (-2.47%) | $72.01 | $69.54 | 103,900 | $817.79 M |
| 01/31/2025 | $77.38 | $72.34 (-6.51%) | $77.57 | $71.77 | 180,900 | $842.60 M |
| 01/30/2025 | $82.23 | $77.41 (-5.86%) | $86.58 | $73.05 | 287,326 | $901.66 M |
| 01/29/2025 | $86.75 | $86.62 (-0.15%) | $87.44 | $86.41 | 73,000 | $1.01 B |
| 01/28/2025 | $88.51 | $87.46 (-1.19%) | $89.03 | $87.44 | 54,308 | $1.02 B |
| 01/27/2025 | $88.74 | $88.84 (0.11%) | $90.26 | $88.53 | 103,129 | $1.03 B |
| 01/24/2025 | $88.75 | $89.18 (0.48%) | $89.74 | $88.43 | 64,825 | $1.04 B |
| 01/23/2025 | $87.84 | $89.00 (1.32%) | $89.36 | $87.05 | 89,200 | $1.03 B |
| 01/22/2025 | $89.15 | $87.88 (-1.42%) | $89.45 | $87.57 | 73,224 | $1.02 B |
| 01/21/2025 | $89.48 | $89.65 (0.19%) | $90.71 | $87.91 | 72,400 | $1.04 B |
| 01/17/2025 | $90.89 | $89.43 (-1.61%) | $91.26 | $89.04 | 58,500 | $1.04 B |
| 01/16/2025 | $88.65 | $90.02 (1.55%) | $90.12 | $87.58 | 71,800 | $1.05 B |
| 01/15/2025 | $89.25 | $88.51 (-0.83%) | $90.00 | $87.10 | 60,410 | $1.03 B |
| 01/14/2025 | $88.03 | $88.00 (-0.03%) | $89.28 | $87.29 | 57,000 | $1.02 B |
| 01/13/2025 | $85.30 | $87.82 (2.95%) | $88.47 | $85.30 | 83,544 | $1.02 B |
| 01/10/2025 | $86.39 | $85.71 (-0.79%) | $86.94 | $84.53 | 81,306 | $996.62 M |
| 01/08/2025 | $85.56 | $87.04 (1.73%) | $87.27 | $84.75 | 93,500 | $1.01 B |
| 01/07/2025 | $85.77 | $85.74 (-0.03%) | $86.32 | $84.72 | 149,600 | $996.97 M |
| 01/06/2025 | $88.76 | $85.79 (-3.35%) | $88.92 | $85.47 | 94,012 | $997.55 M |
| 01/03/2025 | $87.23 | $88.89 (1.9%) | $89.06 | $86.56 | 84,300 | $1.03 B |
| 01/02/2025 | $87.52 | $87.26 (-0.3%) | $88.84 | $86.18 | 91,500 | $1.01 B |
| 12/31/2024 | $86.11 | $87.11 (1.16%) | $87.61 | $85.38 | 86,237 | $1.01 B |
| 12/30/2024 | $86.00 | $85.85 (-0.17%) | $86.17 | $84.47 | 100,189 | $998.25 M |
| 12/27/2024 | $85.45 | $86.03 (0.68%) | $86.49 | $84.80 | 106,929 | $1.00 B |
| 12/26/2024 | $83.73 | $85.54 (2.16%) | $85.67 | $83.65 | 102,912 | $994.64 M |
| 12/24/2024 | $84.50 | $83.77 (-0.86%) | $85.03 | $83.62 | 190,000 | $974.06 M |
| 12/23/2024 | $85.24 | $84.80 (-0.52%) | $85.42 | $84.02 | 225,441 | $986.04 M |
| 12/20/2024 | $85.02 | $85.48 (0.54%) | $86.60 | $84.57 | 290,447 | $993.94 M |
| 12/19/2024 | $87.20 | $86.00 (-1.38%) | $88.57 | $85.78 | 76,900 | $999.99 M |
| 12/18/2024 | $88.91 | $86.69 (-2.5%) | $89.37 | $86.57 | 56,100 | $1.01 B |
| 12/17/2024 | $89.62 | $89.17 (-0.5%) | $91.18 | $88.54 | 103,700 | $1.04 B |
| 12/16/2024 | $90.43 | $90.28 (-0.17%) | $91.98 | $89.50 | 230,824 | $1.05 B |
| 12/13/2024 | $89.57 | $90.33 (0.85%) | $90.47 | $88.62 | 80,148 | $1.05 B |
| 12/12/2024 | $90.50 | $89.57 (-1.03%) | $90.57 | $88.97 | 126,500 | $1.04 B |
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.
