5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-6.66%
3 MONTH PERFORMANCE
-20.13%
6 MONTH PERFORMANCE
-26.62%
YEAR-TO-DATE PERFORMANCE
-21.34%
1 YEAR PERFORMANCE
-34.01%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $67.75 | $68.52 (1.14%) | $69.32 | $67.00 | 76,706 | $798.11 M |
| 04/03/2025 | $69.34 | $68.40 (-1.36%) | $70.06 | $67.47 | 88,800 | $796.71 M |
| 04/02/2025 | $70.45 | $69.17 (-1.82%) | $70.76 | $68.46 | 53,404 | $805.68 M |
| 04/01/2025 | $71.40 | $70.55 (-1.19%) | $71.60 | $70.26 | 41,300 | $821.75 M |
| 03/31/2025 | $70.48 | $70.86 (0.54%) | $71.86 | $70.48 | 70,100 | $825.36 M |
| 03/28/2025 | $71.00 | $70.81 (-0.27%) | $71.26 | $70.06 | 40,937 | $824.78 M |
| 03/27/2025 | $69.99 | $71.03 (1.49%) | $71.39 | $69.99 | 56,300 | $827.34 M |
| 03/26/2025 | $69.21 | $69.70 (0.71%) | $69.84 | $69.21 | 42,100 | $811.85 M |
| 03/25/2025 | $70.43 | $69.22 (-1.72%) | $70.43 | $68.94 | 64,400 | $806.26 M |
| 03/24/2025 | $70.64 | $70.72 (0.11%) | $71.14 | $70.34 | 42,100 | $823.73 M |
| 03/21/2025 | $70.65 | $70.46 (-0.27%) | $70.75 | $69.92 | 149,931 | $820.70 M |
| 03/20/2025 | $70.43 | $70.79 (0.51%) | $70.91 | $69.85 | 54,500 | $824.55 M |
| 03/19/2025 | $71.11 | $70.23 (-1.24%) | $71.11 | $69.67 | 63,600 | $818.02 M |
| 03/18/2025 | $71.35 | $71.14 (-0.29%) | $71.37 | $70.31 | 60,430 | $828.62 M |
| 03/17/2025 | $70.90 | $71.34 (0.62%) | $71.73 | $70.22 | 44,700 | $830.95 M |
| 03/14/2025 | $70.38 | $70.96 (0.82%) | $71.06 | $69.82 | 55,019 | $826.53 M |
| 03/13/2025 | $70.76 | $70.39 (-0.52%) | $71.87 | $69.80 | 43,322 | $819.89 M |
| 03/12/2025 | $73.23 | $70.90 (-3.18%) | $73.33 | $70.85 | 52,800 | $825.83 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 |
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.
