-
5 DAY PERFORMANCE
-0.01% -
1 MONTH PERFORMANCE
-11.85% -
3 MONTH PERFORMANCE
-17.67% -
6 MONTH PERFORMANCE
-19.60% -
YEAR-TO-DATE PERFORMANCE
-19.57% -
1 YEAR PERFORMANCE
-10.28%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $82.04 | $82.87 (1.01%) | $82.87 | $82.00 | 13,204 | |
| 11/20/2024 | $81.56 | $82.04 (0.59%) | $82.41 | $81.56 | 55,429 | $953.94 M |
| 11/19/2024 | $82.07 | $81.87 (-0.24%) | $83.00 | $81.72 | 61,910 | $951.97 M |
| 11/18/2024 | $82.94 | $82.54 (-0.48%) | $83.70 | $82.53 | 47,700 | $959.76 M |
| 11/15/2024 | $83.55 | $82.88 (-0.8%) | $83.55 | $82.58 | 45,621 | $963.71 M |
| 11/14/2024 | $83.71 | $83.13 (-0.69%) | $84.65 | $82.53 | 67,039 | $966.62 M |
| 11/13/2024 | $85.72 | $83.90 (-2.12%) | $85.72 | $83.88 | 53,000 | $975.57 M |
| 11/12/2024 | $86.00 | $85.49 (-0.59%) | $86.39 | $84.87 | 69,634 | $994.06 M |
| 11/11/2024 | $86.83 | $86.22 (-0.7%) | $87.56 | $86.10 | 49,400 | $1.00 B |
| 11/08/2024 | $86.64 | $86.29 (-0.4%) | $87.05 | $85.45 | 85,100 | $1.00 B |
| 11/07/2024 | $87.04 | $86.34 (-0.8%) | $87.40 | $84.96 | 60,207 | $1.00 B |
| 11/06/2024 | $86.83 | $87.41 (0.67%) | $89.85 | $86.32 | 79,608 | $1.02 B |
| 11/05/2024 | $82.63 | $84.40 (2.14%) | $84.46 | $82.60 | 56,600 | $981.38 M |
| 11/04/2024 | $85.08 | $83.16 (-2.26%) | $85.08 | $81.81 | 80,600 | $966.97 M |
| 11/01/2024 | $82.23 | $85.31 (3.75%) | $86.41 | $82.12 | 99,744 | $991.97 M |
| 10/31/2024 | $91.43 | $82.51 (-9.76%) | $91.49 | $79.07 | 195,900 | $959.41 M |
| 10/30/2024 | $92.89 | $92.16 (-0.79%) | $93.54 | $91.86 | 61,000 | $1.07 B |
| 10/29/2024 | $92.94 | $93.03 (0.1%) | $93.52 | $92.85 | 35,600 | $1.08 B |
| 10/28/2024 | $93.30 | $93.48 (0.19%) | $94.52 | $93.22 | 25,249 | $1.09 B |
| 10/25/2024 | $93.74 | $93.05 (-0.74%) | $94.00 | $92.81 | 29,723 | $1.08 B |
| 10/24/2024 | $92.60 | $93.20 (0.65%) | $93.51 | $92.60 | 42,800 | $1.08 B |
| 10/23/2024 | $93.00 | $93.08 (0.09%) | $93.52 | $92.80 | 30,500 | $1.08 B |
| 10/22/2024 | $93.95 | $93.50 (-0.48%) | $94.05 | $93.25 | 33,521 | $1.09 B |
| 10/21/2024 | $96.46 | $94.01 (-2.54%) | $96.79 | $93.91 | 51,509 | $1.09 B |
| 10/18/2024 | $97.23 | $96.21 (-1.05%) | $97.44 | $95.90 | 46,248 | $1.12 B |
| 10/17/2024 | $96.90 | $97.04 (0.14%) | $97.47 | $95.21 | 53,300 | $1.13 B |
| 10/16/2024 | $95.92 | $96.85 (0.97%) | $97.07 | $95.92 | 38,931 | $1.13 B |
| 10/15/2024 | $94.52 | $95.39 (0.92%) | $96.07 | $94.52 | 45,437 | $1.11 B |
| 10/14/2024 | $93.84 | $94.67 (0.88%) | $95.07 | $93.53 | 34,734 | $1.10 B |
| 10/11/2024 | $93.81 | $94.25 (0.47%) | $94.49 | $93.76 | 25,633 | $1.10 B |
| 10/10/2024 | $93.00 | $93.51 (0.55%) | $93.75 | $92.46 | 47,700 | $1.09 B |
| 10/09/2024 | $93.70 | $93.27 (-0.46%) | $93.80 | $92.97 | 28,015 | $1.08 B |
| 10/08/2024 | $92.74 | $93.55 (0.87%) | $93.65 | $92.54 | 25,600 | $1.09 B |
| 10/07/2024 | $92.87 | $92.81 (-0.06%) | $93.05 | $92.40 | 28,600 | $1.08 B |
| 10/04/2024 | $93.11 | $93.38 (0.29%) | $93.98 | $93.11 | 32,300 | $1.09 B |
| 10/03/2024 | $93.59 | $92.83 (-0.81%) | $93.61 | $92.20 | 38,500 | $1.08 B |
| 10/02/2024 | $93.77 | $93.85 (0.09%) | $94.67 | $93.42 | 44,741 | $1.09 B |
| 10/01/2024 | $94.44 | $94.32 (-0.13%) | $94.86 | $93.75 | 53,604 | $1.10 B |
| 09/30/2024 | $95.09 | $94.31 (-0.82%) | $96.02 | $94.02 | 61,307 | $1.10 B |
| 09/27/2024 | $96.48 | $94.99 (-1.54%) | $96.76 | $94.97 | 65,617 | $1.10 B |
| 09/26/2024 | $94.95 | $95.87 (0.97%) | $97.35 | $94.58 | 90,900 | $1.11 B |
| 09/25/2024 | $94.68 | $94.42 (-0.27%) | $95.23 | $93.87 | 118,800 | $1.10 B |
| 09/24/2024 | $94.10 | $94.29 (0.2%) | $94.78 | $93.67 | 85,300 | $1.10 B |
| 09/23/2024 | $95.52 | $93.98 (-1.61%) | $95.95 | $93.80 | 116,033 | $1.09 B |
| 09/20/2024 | $95.24 | $95.52 (0.29%) | $96.49 | $93.61 | 583,805 | $1.11 B |
| 09/19/2024 | $94.50 | $94.78 (0.3%) | $95.75 | $93.68 | 99,646 | $1.10 B |
| 09/18/2024 | $92.33 | $93.53 (1.3%) | $95.09 | $91.76 | 87,945 | $1.09 B |
| 09/17/2024 | $92.11 | $92.55 (0.48%) | $93.41 | $92.11 | 68,000 | $1.08 B |
| 09/16/2024 | $92.98 | $91.80 (-1.27%) | $93.43 | $91.24 | 79,600 | $1.07 B |
| 09/13/2024 | $92.52 | $92.81 (0.31%) | $93.87 | $91.21 | 57,738 | $1.08 B |
| 09/12/2024 | $91.29 | $91.81 (0.57%) | $92.25 | $90.00 | 73,000 | $1.07 B |
| 09/11/2024 | $92.03 | $90.62 (-1.53%) | $92.18 | $89.73 | 69,700 | $1.05 B |
| 09/10/2024 | $94.64 | $92.62 (-2.13%) | $94.96 | $92.44 | 92,800 | $1.08 B |
| 09/09/2024 | $94.94 | $94.06 (-0.93%) | $94.94 | $93.71 | 92,103 | $1.09 B |
| 09/06/2024 | $95.20 | $95.25 (0.05%) | $95.62 | $94.33 | 52,225 | $1.11 B |
| 09/05/2024 | $95.84 | $95.24 (-0.63%) | $96.51 | $94.95 | 73,312 | $1.11 B |
| 09/04/2024 | $94.38 | $95.44 (1.12%) | $96.41 | $94.38 | 63,502 | $1.11 B |
| 09/03/2024 | $94.65 | $94.63 (-0.02%) | $94.94 | $93.94 | 82,200 | $1.10 B |
| 08/30/2024 | $94.28 | $94.87 (0.63%) | $94.97 | $93.66 | 76,808 | $1.10 B |
| 08/29/2024 | $93.34 | $94.06 (0.77%) | $94.25 | $92.37 | 107,023 | $1.09 B |
| 08/28/2024 | $91.77 | $92.97 (1.31%) | $93.45 | $91.50 | 91,001 | $1.08 B |
| 08/27/2024 | $93.71 | $91.77 (-2.07%) | $93.71 | $91.57 | 83,000 | $1.07 B |
| 08/26/2024 | $94.08 | $93.51 (-0.61%) | $94.84 | $93.36 | 88,300 | $1.09 B |
| 08/23/2024 | $93.03 | $93.90 (0.94%) | $95.62 | $93.03 | 88,500 | $1.09 B |
| 08/22/2024 | $100.47 | $92.99 (-7.45%) | $100.47 | $92.73 | 193,400 | $1.08 B |
| 08/21/2024 | $99.93 | $100.66 (0.73%) | $100.87 | $96.95 | 105,900 | $1.17 B |