-
5 DAY PERFORMANCE
-1.67% -
1 MONTH PERFORMANCE
-0.63% -
3 MONTH PERFORMANCE
-1.65% -
6 MONTH PERFORMANCE
-10.63% -
YEAR-TO-DATE PERFORMANCE
-8.51% -
1 YEAR PERFORMANCE
-4.59%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $99.02 | $99.63 (0.62%) | $99.93 | $98.75 | 70,942 | $1.16 B |
| 08/19/2024 | $100.64 | $102.04 (1.39%) | $102.18 | $100.00 | 70,400 | $1.19 B |
| 08/16/2024 | $99.69 | $100.31 (0.62%) | $100.32 | $99.14 | 59,119 | $1.17 B |
| 08/15/2024 | $99.93 | $99.62 (-0.31%) | $100.45 | $99.36 | 53,000 | $1.16 B |
| 08/14/2024 | $99.37 | $98.76 (-0.61%) | $99.45 | $98.62 | 59,919 | $1.15 B |
| 08/13/2024 | $98.94 | $98.84 (-0.1%) | $99.06 | $97.32 | 87,403 | $1.15 B |
| 08/12/2024 | $99.13 | $97.99 (-1.15%) | $99.58 | $97.81 | 43,600 | $1.14 B |
| 08/09/2024 | $100.01 | $99.50 (-0.51%) | $100.21 | $99.04 | 45,300 | $1.16 B |
| 08/08/2024 | $100.40 | $100.09 (-0.31%) | $101.16 | $99.88 | 50,200 | $1.16 B |
| 08/07/2024 | $101.31 | $100.29 (-1.01%) | $102.63 | $100.18 | 53,800 | $1.17 B |
| 08/06/2024 | $100.40 | $100.74 (0.34%) | $102.45 | $100.40 | 43,700 | $1.17 B |
| 08/05/2024 | $103.22 | $100.69 (-2.45%) | $103.22 | $99.76 | 71,000 | $1.17 B |
| 08/02/2024 | $102.67 | $104.35 (1.64%) | $104.55 | $102.67 | 50,538 | $1.21 B |
| 08/01/2024 | $104.48 | $104.08 (-0.38%) | $105.63 | $102.23 | 49,722 | $1.21 B |
| 07/31/2024 | $103.49 | $104.87 (1.33%) | $105.63 | $102.97 | 56,200 | $1.22 B |
| 07/30/2024 | $101.89 | $103.52 (1.6%) | $103.81 | $101.87 | 40,800 | $1.20 B |
| 07/29/2024 | $103.30 | $102.21 (-1.06%) | $103.60 | $101.36 | 39,200 | $1.19 B |
| 07/26/2024 | $103.60 | $103.79 (0.18%) | $104.00 | $102.37 | 39,811 | $1.21 B |
| 07/25/2024 | $102.03 | $103.28 (1.23%) | $105.03 | $102.02 | 62,423 | $1.20 B |
| 07/24/2024 | $101.88 | $102.07 (0.19%) | $102.66 | $101.38 | 45,100 | $1.19 B |
| 07/23/2024 | $100.31 | $102.14 (1.82%) | $102.36 | $100.31 | 56,500 | $1.19 B |
| 07/22/2024 | $98.40 | $100.76 (2.4%) | $101.22 | $97.94 | 65,455 | $1.17 B |
| 07/19/2024 | $100.65 | $98.57 (-2.07%) | $100.65 | $97.41 | 120,791 | $1.15 B |
| 07/18/2024 | $99.71 | $100.42 (0.71%) | $103.48 | $99.68 | 193,863 | $1.17 B |
| 07/17/2024 | $96.30 | $97.05 (0.78%) | $98.53 | $96.30 | 145,033 | $1.13 B |
| 07/16/2024 | $96.13 | $96.49 (0.37%) | $97.85 | $95.85 | 131,150 | $1.12 B |
| 07/15/2024 | $96.95 | $95.70 (-1.29%) | $97.27 | $95.63 | 74,384 | $1.11 B |
| 07/12/2024 | $95.94 | $96.16 (0.23%) | $97.28 | $95.85 | 46,020 | $1.12 B |
| 07/11/2024 | $93.81 | $95.07 (1.34%) | $95.64 | $93.58 | 52,837 | $1.11 B |
| 07/10/2024 | $91.34 | $93.03 (1.85%) | $93.41 | $91.34 | 51,606 | $1.08 B |
| 07/09/2024 | $92.45 | $91.31 (-1.23%) | $92.78 | $91.13 | 42,719 | $1.06 B |
| 07/08/2024 | $94.95 | $92.61 (-2.46%) | $94.95 | $92.53 | 31,750 | $1.08 B |
| 07/05/2024 | $94.52 | $94.41 (-0.12%) | $94.93 | $93.26 | 59,558 | $1.10 B |
| 07/03/2024 | $96.20 | $95.15 (-1.09%) | $96.20 | $94.64 | 23,579 | $1.11 B |
| 07/02/2024 | $95.50 | $95.90 (0.42%) | $96.46 | $95.20 | 43,931 | $1.12 B |
| 07/01/2024 | $97.01 | $95.85 (-1.2%) | $98.03 | $95.37 | 50,657 | $1.11 B |