5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+8.23%
3 MONTH PERFORMANCE
+16.85%
6 MONTH PERFORMANCE
+27.28%
YEAR-TO-DATE PERFORMANCE
+12.66%
1 YEAR PERFORMANCE
+9.85%
Sanfilippo (John B.) & Son, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $80.21 | $79.54 (-0.84%) | $80.63 | $79.42 | 4.54 K | |
| 02/13/2026 | $79.33 | $80.12 (1%) | $80.14 | $78.73 | 51.50 K | $935.08 M |
| 02/12/2026 | $79.00 | $79.02 (0.03%) | $79.84 | $77.70 | 48.80 K | $922.24 M |
| 02/11/2026 | $78.31 | $78.99 (0.87%) | $79.00 | $77.57 | 50.50 K | $921.89 M |
| 02/10/2026 | $78.24 | $78.48 (0.31%) | $78.75 | $77.60 | 56.70 K | $915.94 M |
| 02/09/2026 | $78.50 | $78.24 (-0.33%) | $78.50 | $77.49 | 45.91 K | $913.14 M |
| 02/06/2026 | $79.59 | $78.61 (-1.23%) | $80.96 | $78.10 | 68.65 K | $917.46 M |
| 02/05/2026 | $80.17 | $79.36 (-1.01%) | $81.14 | $79.24 | 78.40 K | $926.21 M |
| 02/04/2026 | $79.06 | $79.66 (0.76%) | $80.50 | $79.00 | 70.10 K | $929.71 M |
| 02/03/2026 | $79.65 | $78.57 (-1.36%) | $80.95 | $76.57 | 92.12 K | $916.99 M |
| 02/02/2026 | $80.71 | $79.88 (-1.03%) | $81.93 | $78.25 | 91.80 K | $932.28 M |
| 01/30/2026 | $76.33 | $80.90 (5.99%) | $81.49 | $75.40 | 152.70 K | $944.18 M |
| 01/29/2026 | $74.12 | $75.56 (1.94%) | $77.61 | $74.12 | 106.80 K | $881.86 M |
| 01/28/2026 | $74.54 | $74.14 (-0.54%) | $74.69 | $73.51 | 40.99 K | $865.29 M |
| 01/27/2026 | $74.20 | $74.41 (0.28%) | $74.77 | $73.55 | 34.80 K | $868.44 M |
| 01/26/2026 | $73.75 | $74.32 (0.77%) | $75.35 | $73.36 | 33.32 K | $867.39 M |
| 01/23/2026 | $74.38 | $73.73 (-0.87%) | $74.39 | $72.92 | 56.93 K | $860.50 M |
| 01/22/2026 | $75.12 | $74.47 (-0.87%) | $76.16 | $74.47 | 40.02 K | $869.14 M |
| 01/21/2026 | $75.15 | $75.41 (0.35%) | $75.59 | $74.08 | 45.90 K | $880.11 M |
| 01/20/2026 | $72.83 | $75.15 (3.19%) | $75.31 | $72.73 | 34.80 K | $877.08 M |
| 01/16/2026 | $74.10 | $73.49 (-0.82%) | $74.40 | $73.07 | 66.81 K | $857.70 M |
| 01/15/2026 | $73.70 | $74.48 (1.06%) | $74.56 | $73.51 | 37.41 K | $869.26 M |
| 01/14/2026 | $72.05 | $73.91 (2.58%) | $74.59 | $72.05 | 42.70 K | $862.60 M |
| 01/13/2026 | $71.91 | $72.15 (0.33%) | $72.29 | $71.73 | 23.20 K | $842.06 M |
| 01/12/2026 | $70.80 | $71.62 (1.16%) | $72.23 | $70.46 | 36.00 K | $835.88 M |
| 01/09/2026 | $69.97 | $70.85 (1.26%) | $71.34 | $69.83 | 36.54 K | $826.89 M |
| 01/08/2026 | $69.15 | $70.17 (1.48%) | $70.66 | $69.15 | 44.50 K | $818.95 M |
| 01/07/2026 | $69.77 | $69.46 (-0.44%) | $70.47 | $68.88 | 39.40 K | $810.67 M |
| 01/06/2026 | $69.82 | $69.82 (0%) | $70.05 | $68.89 | 39.61 K | $814.87 M |
| 01/05/2026 | $69.53 | $69.82 (0.42%) | $70.15 | $69.01 | 54.60 K | $814.87 M |
| 01/02/2026 | $70.47 | $69.77 (-0.99%) | $71.83 | $69.77 | 75.20 K | $814.29 M |
| 12/31/2025 | $71.25 | $70.60 (-0.91%) | $72.56 | $70.43 | 49.40 K | $823.97 M |
| 12/30/2025 | $71.26 | $71.37 (0.15%) | $72.68 | $70.87 | 39.80 K | $832.96 M |
| 12/29/2025 | $71.70 | $71.26 (-0.61%) | $71.96 | $71.17 | 27.90 K | $831.68 M |
| 12/26/2025 | $72.57 | $71.74 (-1.14%) | $72.57 | $71.19 | 28.84 K | $837.28 M |
| 12/24/2025 | $75.10 | $72.26 (-3.78%) | $75.10 | $71.38 | 22.20 K | $843.35 M |
| 12/23/2025 | $73.23 | $71.89 (-1.83%) | $73.23 | $71.87 | 29.80 K | $839.03 M |
| 12/22/2025 | $73.77 | $73.50 (-0.37%) | $74.45 | $72.54 | 44.93 K | $857.82 M |
| 12/19/2025 | $75.80 | $74.00 (-2.37%) | $76.15 | $73.50 | 180.50 K | $863.65 M |
| 12/18/2025 | $76.62 | $76.12 (-0.65%) | $77.16 | $75.72 | 63.10 K | $888.40 M |
| 12/17/2025 | $76.06 | $76.62 (0.74%) | $77.50 | $75.53 | 38.60 K | $894.23 M |
| 12/16/2025 | $77.16 | $76.20 (-1.24%) | $77.42 | $75.96 | 45.10 K | $889.33 M |
| 12/15/2025 | $75.64 | $77.01 (1.81%) | $77.21 | $75.15 | 66.50 K | $898.78 M |
| 12/12/2025 | $74.62 | $75.03 (0.55%) | $75.44 | $73.95 | 68.91 K | $875.68 M |
| 12/11/2025 | $74.49 | $74.55 (0.08%) | $75.12 | $73.97 | 63.60 K | $870.07 M |
| 12/10/2025 | $73.54 | $74.03 (0.67%) | $74.69 | $73.36 | 88.20 K | $864.00 M |
| 12/09/2025 | $71.69 | $72.80 (1.55%) | $73.06 | $71.46 | 42.30 K | $849.65 M |
| 12/08/2025 | $71.88 | $71.59 (-0.4%) | $73.15 | $71.06 | 75.90 K | $835.53 M |
| 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 |
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.
