5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+12.60%
6 MONTH PERFORMANCE
+5.74%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-19.38%
Sanfilippo (John B.) & Son, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $69.49 | $70.17 (0.99%) | $70.65 | $69.49 | 43.71 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 |
| 11/14/2025 | $67.98 | $68.51 (0.78%) | $68.76 | $67.12 | 51.64 K | $799.58 M |
| 11/13/2025 | $67.95 | $67.85 (-0.15%) | $68.44 | $67.56 | 38.00 K | $791.88 M |
| 11/12/2025 | $67.23 | $67.69 (0.68%) | $68.10 | $66.62 | 56.90 K | $790.01 M |
| 11/11/2025 | $67.50 | $67.53 (0.04%) | $68.05 | $67.04 | 38.15 K | $788.14 M |
| 11/10/2025 | $68.14 | $67.45 (-1.01%) | $68.14 | $66.71 | 55.11 K | $787.21 M |
| 11/07/2025 | $68.30 | $67.62 (-1%) | $68.91 | $67.27 | 45.30 K | $789.19 M |
| 11/06/2025 | $69.44 | $68.02 (-2.04%) | $69.58 | $67.91 | 42.70 K | $793.86 M |
| 11/05/2025 | $68.09 | $69.58 (2.19%) | $70.13 | $67.44 | 73.40 K | $812.07 M |
| 11/04/2025 | $64.12 | $67.98 (6.02%) | $68.19 | $64.12 | 103.50 K | $793.39 M |
| 11/03/2025 | $62.16 | $64.08 (3.09%) | $64.43 | $61.34 | 129.10 K | $747.88 M |
| 10/31/2025 | $67.71 | $62.78 (-7.28%) | $67.71 | $62.71 | 152.60 K | $732.71 M |
| 10/30/2025 | $65.73 | $68.58 (4.34%) | $69.97 | $65.00 | 298.70 K | $800.40 M |
| 10/29/2025 | $60.23 | $59.50 (-1.21%) | $61.49 | $59.07 | 119.41 K | $694.42 M |
| 10/28/2025 | $60.58 | $60.19 (-0.64%) | $61.37 | $60.13 | 86.13 K | $702.48 M |
| 10/27/2025 | $60.80 | $60.74 (-0.1%) | $61.00 | $60.00 | 71.94 K | $708.90 M |
| 10/24/2025 | $61.50 | $60.69 (-1.32%) | $62.44 | $60.53 | 72.50 K | $708.31 M |
| 10/23/2025 | $61.84 | $61.31 (-0.86%) | $61.84 | $60.97 | 58.60 K | $715.55 M |
| 10/22/2025 | $60.78 | $61.89 (1.83%) | $62.21 | $60.35 | 60.44 K | $722.32 M |
| 10/21/2025 | $61.15 | $60.60 (-0.9%) | $61.39 | $60.60 | 40.80 K | $707.26 M |
| 10/20/2025 | $61.20 | $61.18 (-0.03%) | $61.58 | $60.88 | 38.40 K | $714.03 M |
| 10/17/2025 | $61.45 | $61.16 (-0.47%) | $61.93 | $61.00 | 59.10 K | $713.80 M |
| 10/16/2025 | $61.01 | $61.30 (0.48%) | $62.02 | $61.01 | 63.10 K | $715.43 M |
| 10/15/2025 | $61.45 | $60.92 (-0.86%) | $62.01 | $60.66 | 59.61 K | $711.00 M |
| 10/14/2025 | $60.87 | $61.47 (0.99%) | $61.91 | $60.64 | 61.00 K | $717.42 M |
| 10/13/2025 | $62.05 | $61.17 (-1.42%) | $62.55 | $61.11 | 65.80 K | $713.92 M |
| 10/10/2025 | $62.26 | $61.93 (-0.53%) | $62.43 | $61.52 | 101.70 K | $722.79 M |
| 10/09/2025 | $62.42 | $61.97 (-0.72%) | $62.47 | $61.66 | 66.00 K | $723.25 M |
| 10/08/2025 | $62.93 | $62.32 (-0.97%) | $63.33 | $62.20 | 73.04 K | $727.34 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.
