5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-8.43%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
-16.48%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $88.03 | $88.00 (-0.03%) | $89.28 | $87.29 | 56,974 | $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 |
| 01/03/2025 | $87.23 | $88.89 (1.9%) | $89.06 | $86.56 | 84,300 | $1.03 B |
| 01/02/2025 | $87.52 | $87.26 (-0.3%) | $88.84 | $86.18 | 91,500 | $1.01 B |
| 12/31/2024 | $86.11 | $87.11 (1.16%) | $87.61 | $85.38 | 86,237 | $1.01 B |
| 12/30/2024 | $86.00 | $85.85 (-0.17%) | $86.17 | $84.47 | 100,189 | $998.25 M |
| 12/27/2024 | $85.45 | $86.03 (0.68%) | $86.49 | $84.80 | 106,929 | $1.00 B |
| 12/26/2024 | $83.73 | $85.54 (2.16%) | $85.67 | $83.65 | 102,912 | $994.64 M |
| 12/24/2024 | $84.50 | $83.77 (-0.86%) | $85.03 | $83.62 | 190,000 | $974.06 M |
| 12/23/2024 | $85.24 | $84.80 (-0.52%) | $85.42 | $84.02 | 225,441 | $986.04 M |
| 12/20/2024 | $85.02 | $85.48 (0.54%) | $86.60 | $84.57 | 290,447 | $993.94 M |
| 12/19/2024 | $87.20 | $86.00 (-1.38%) | $88.57 | $85.78 | 76,900 | $999.99 M |
| 12/18/2024 | $88.91 | $86.69 (-2.5%) | $89.37 | $86.57 | 56,100 | $1.01 B |
| 12/17/2024 | $89.62 | $89.17 (-0.5%) | $91.18 | $88.54 | 103,700 | $1.04 B |
| 12/16/2024 | $90.43 | $90.28 (-0.17%) | $91.98 | $89.50 | 230,824 | $1.05 B |
| 12/13/2024 | $89.57 | $90.33 (0.85%) | $90.47 | $88.62 | 80,148 | $1.05 B |
| 12/12/2024 | $90.50 | $89.57 (-1.03%) | $90.57 | $88.97 | 126,500 | $1.04 B |
| 12/11/2024 | $91.32 | $90.16 (-1.27%) | $91.32 | $89.50 | 128,700 | $1.05 B |
| 12/10/2024 | $88.24 | $90.58 (2.65%) | $91.60 | $87.65 | 142,643 | $1.05 B |
| 12/09/2024 | $86.60 | $87.93 (1.54%) | $88.59 | $86.12 | 72,300 | $1.02 B |
| 12/06/2024 | $87.67 | $86.30 (-1.56%) | $87.67 | $85.58 | 43,512 | $1.00 B |
| 12/05/2024 | $87.45 | $87.26 (-0.22%) | $88.15 | $86.75 | 37,900 | $1.01 B |
| 12/04/2024 | $87.83 | $87.54 (-0.33%) | $88.49 | $86.93 | 45,400 | $1.02 B |
| 12/03/2024 | $87.40 | $88.47 (1.22%) | $88.47 | $86.00 | 74,208 | $1.03 B |
| 12/02/2024 | $86.01 | $87.15 (1.33%) | $87.17 | $85.19 | 57,010 | $1.01 B |
| 11/29/2024 | $85.33 | $86.35 (1.2%) | $86.53 | $84.48 | 42,600 | $1.00 B |
| 11/27/2024 | $84.26 | $84.74 (0.57%) | $84.90 | $83.63 | 119,000 | $985.34 M |
| 11/26/2024 | $85.50 | $83.91 (-1.86%) | $85.88 | $83.46 | 100,604 | $975.69 M |
| 11/25/2024 | $84.73 | $85.75 (1.2%) | $87.28 | $84.44 | 68,800 | $997.08 M |
| 11/22/2024 | $82.71 | $84.09 (1.67%) | $84.40 | $82.65 | 65,500 | $977.78 M |
| 11/21/2024 | $82.04 | $82.65 (0.74%) | $83.21 | $82.00 | 54,700 | $961.04 M |
| 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 |