5 DAY PERFORMANCE
-4.38%
1 MONTH PERFORMANCE
-11.72%
3 MONTH PERFORMANCE
-17.34%
6 MONTH PERFORMANCE
-28.16%
YEAR-TO-DATE PERFORMANCE
-30.65%
1 YEAR PERFORMANCE
-39.69%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $60.05 | $60.41 (0.6%) | $60.56 | $59.54 | 59.36 K | $704.98 M |
| 05/22/2025 | $60.37 | $60.33 (-0.07%) | $61.06 | $59.82 | 80.60 K | $704.05 M |
| 05/21/2025 | $62.51 | $60.71 (-2.88%) | $63.30 | $60.14 | 102.00 K | $708.48 M |
| 05/20/2025 | $63.06 | $63.15 (0.14%) | $63.81 | $62.39 | 64.91 K | $736.96 M |
| 05/19/2025 | $63.63 | $63.18 (-0.71%) | $63.88 | $61.92 | 86.55 K | $737.31 M |
| 05/16/2025 | $62.58 | $63.78 (1.92%) | $63.80 | $61.84 | 72.73 K | $744.31 M |
| 05/15/2025 | $61.27 | $62.60 (2.17%) | $62.60 | $60.33 | 65.10 K | $730.54 M |
| 05/14/2025 | $62.53 | $61.15 (-2.21%) | $62.53 | $61.08 | 80.13 K | $713.62 M |
| 05/13/2025 | $63.10 | $62.64 (-0.73%) | $63.36 | $62.27 | 57.62 K | $731.00 M |
| 05/12/2025 | $61.74 | $62.81 (1.73%) | $62.99 | $61.46 | 85.20 K | $732.99 M |
| 05/09/2025 | $61.15 | $61.15 (0%) | $61.67 | $60.94 | 68.10 K | $713.62 M |
| 05/08/2025 | $59.11 | $60.96 (3.13%) | $61.35 | $58.47 | 152.88 K | $711.40 M |
| 05/07/2025 | $60.10 | $58.92 (-1.96%) | $60.10 | $58.80 | 82.14 K | $687.59 M |
| 05/06/2025 | $61.24 | $59.96 (-2.09%) | $61.31 | $59.80 | 93.41 K | $699.73 M |
| 05/05/2025 | $61.40 | $61.34 (-0.1%) | $62.39 | $60.56 | 145.12 K | $715.83 M |
| 05/02/2025 | $62.88 | $61.32 (-2.48%) | $63.72 | $59.67 | 136.34 K | $715.60 M |
| 05/01/2025 | $65.52 | $62.89 (-4.01%) | $65.89 | $60.00 | 178.90 K | $733.92 M |
| 04/30/2025 | $67.13 | $66.27 (-1.28%) | $67.13 | $66.11 | 83.75 K | $773.37 M |
| 04/29/2025 | $66.51 | $66.74 (0.35%) | $66.93 | $66.00 | 49.10 K | $778.85 M |
| 04/28/2025 | $67.45 | $66.50 (-1.41%) | $67.45 | $66.14 | 56.04 K | $776.05 M |
| 04/25/2025 | $68.93 | $67.73 (-1.74%) | $69.45 | $66.85 | 65.70 K | $788.90 M |
| 04/24/2025 | $68.98 | $68.43 (-0.8%) | $69.01 | $67.52 | 69.01 K | $797.06 M |
| 04/23/2025 | $68.65 | $69.21 (0.82%) | $69.40 | $68.13 | 70.13 K | $806.14 M |
| 04/22/2025 | $68.22 | $68.65 (0.63%) | $68.83 | $67.61 | 58.40 K | $799.62 M |
| 04/21/2025 | $67.60 | $67.93 (0.49%) | $68.15 | $67.01 | 46.80 K | $791.23 M |
| 04/17/2025 | $67.17 | $68.45 (1.91%) | $68.71 | $67.17 | 69.40 K | $797.29 M |
| 04/16/2025 | $67.75 | $67.07 (-1%) | $69.44 | $66.61 | 75.93 K | $781.22 M |
| 04/15/2025 | $68.93 | $67.40 (-2.22%) | $68.93 | $66.99 | 54.00 K | $785.06 M |
| 04/14/2025 | $67.34 | $68.25 (1.35%) | $68.40 | $66.94 | 47.90 K | $794.96 M |
| 04/11/2025 | $66.84 | $67.34 (0.75%) | $68.00 | $66.07 | 64.30 K | $784.36 M |
| 04/10/2025 | $67.80 | $66.40 (-2.06%) | $68.25 | $65.95 | 63.92 K | $773.41 M |
| 04/09/2025 | $66.25 | $67.73 (2.23%) | $69.67 | $65.29 | 74.30 K | $788.90 M |
| 04/08/2025 | $67.70 | $66.75 (-1.4%) | $68.74 | $66.28 | 88.10 K | $777.49 M |
| 04/07/2025 | $69.17 | $67.17 (-2.89%) | $69.24 | $66.04 | 107.00 K | $782.38 M |
| 04/04/2025 | $67.75 | $68.52 (1.14%) | $69.32 | $67.00 | 76.71 K | $798.11 M |
| 04/03/2025 | $69.34 | $68.40 (-1.36%) | $70.06 | $67.47 | 88.80 K | $796.71 M |
| 04/02/2025 | $70.45 | $69.17 (-1.82%) | $70.76 | $68.46 | 53.40 K | $805.68 M |
| 04/01/2025 | $71.40 | $70.55 (-1.19%) | $71.60 | $70.26 | 41.30 K | $821.75 M |
| 03/31/2025 | $70.48 | $70.86 (0.54%) | $71.86 | $70.48 | 70.10 K | $825.36 M |
| 03/28/2025 | $71.00 | $70.81 (-0.27%) | $71.26 | $70.06 | 40.94 K | $824.78 M |
| 03/27/2025 | $69.99 | $71.03 (1.49%) | $71.39 | $69.99 | 56.30 K | $827.34 M |
| 03/26/2025 | $69.21 | $69.70 (0.71%) | $69.84 | $69.21 | 42.10 K | $811.85 M |
| 03/25/2025 | $70.43 | $69.22 (-1.72%) | $70.43 | $68.94 | 64.40 K | $806.26 M |
| 03/24/2025 | $70.64 | $70.72 (0.11%) | $71.14 | $70.34 | 42.10 K | $823.73 M |
| 03/21/2025 | $70.65 | $70.46 (-0.27%) | $70.75 | $69.92 | 149.93 K | $820.70 M |
| 03/20/2025 | $70.43 | $70.79 (0.51%) | $70.91 | $69.85 | 54.50 K | $824.55 M |
| 03/19/2025 | $71.11 | $70.23 (-1.24%) | $71.11 | $69.67 | 63.60 K | $818.02 M |
| 03/18/2025 | $71.35 | $71.14 (-0.29%) | $71.37 | $70.31 | 60.43 K | $828.62 M |
| 03/17/2025 | $70.90 | $71.34 (0.62%) | $71.73 | $70.22 | 44.70 K | $830.95 M |
| 03/14/2025 | $70.38 | $70.96 (0.82%) | $71.06 | $69.82 | 55.02 K | $826.53 M |
| 03/13/2025 | $70.76 | $70.39 (-0.52%) | $71.87 | $69.80 | 43.32 K | $819.89 M |
| 03/12/2025 | $73.23 | $70.90 (-3.18%) | $73.33 | $70.85 | 52.80 K | $825.83 M |
| 03/11/2025 | $73.70 | $73.23 (-0.64%) | $74.13 | $72.17 | 109.10 K | $852.97 M |
| 03/10/2025 | $74.48 | $74.25 (-0.31%) | $76.75 | $73.53 | 87.20 K | $864.85 M |
| 03/07/2025 | $73.40 | $74.58 (1.61%) | $75.98 | $73.40 | 99.80 K | $868.69 M |
| 03/06/2025 | $70.91 | $73.41 (3.53%) | $73.69 | $70.91 | 51.31 K | $855.06 M |
| 03/05/2025 | $70.89 | $71.43 (0.76%) | $71.96 | $70.67 | 51.72 K | $832.00 M |
| 03/04/2025 | $71.10 | $71.21 (0.15%) | $73.18 | $70.75 | 64.51 K | $829.44 M |
| 03/03/2025 | $70.65 | $71.22 (0.81%) | $71.53 | $70.42 | 58.30 K | $829.56 M |
| 02/28/2025 | $71.01 | $70.67 (-0.48%) | $71.60 | $69.55 | 130.41 K | $823.15 M |
| 02/27/2025 | $72.00 | $70.80 (-1.67%) | $72.68 | $70.59 | 51.01 K | $824.66 M |
| 02/26/2025 | $73.70 | $71.86 (-2.5%) | $73.70 | $71.81 | 53.11 K | $837.01 M |
| 02/25/2025 | $73.35 | $73.61 (0.35%) | $74.43 | $73.35 | 68.61 K | $857.39 M |
| 02/24/2025 | $73.12 | $73.08 (-0.05%) | $74.09 | $72.80 | 63.60 K | $851.22 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.
