5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
+0.06%
6 MONTH PERFORMANCE
-23.27%
YEAR-TO-DATE PERFORMANCE
-22.65%
1 YEAR PERFORMANCE
-29.93%
John B. Sanfilippo & Son, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $66.99 | $67.38 (0.58%) | $67.56 | $66.15 | 98.30 K | $786.32 M |
| 07/10/2025 | $66.64 | $67.18 (0.81%) | $68.06 | $66.60 | 73.80 K | $783.99 M |
| 07/09/2025 | $66.35 | $66.99 (0.96%) | $66.99 | $65.09 | 65.82 K | $781.77 M |
| 07/08/2025 | $65.61 | $66.36 (1.14%) | $66.65 | $65.08 | 77.62 K | $774.42 M |
| 07/07/2025 | $65.51 | $65.37 (-0.21%) | $67.05 | $64.92 | 72.43 K | $762.86 M |
| 07/03/2025 | $66.48 | $66.11 (-0.56%) | $66.93 | $65.55 | 27.30 K | $771.50 M |
| 07/02/2025 | $66.28 | $66.38 (0.15%) | $66.70 | $65.57 | 66.23 K | $774.65 M |
| 07/01/2025 | $62.91 | $66.28 (5.36%) | $66.96 | $62.91 | 65.80 K | $773.48 M |
| 06/30/2025 | $63.72 | $63.24 (-0.75%) | $65.03 | $62.41 | 86.70 K | $738.01 M |
| 06/27/2025 | $63.23 | $63.42 (0.3%) | $64.04 | $61.38 | 459.50 K | $740.11 M |
| 06/26/2025 | $63.36 | $62.97 (-0.62%) | $64.33 | $62.53 | 67.43 K | $734.86 M |
| 06/25/2025 | $65.29 | $63.33 (-3%) | $65.29 | $63.19 | 90.93 K | $739.06 M |
| 06/24/2025 | $64.76 | $65.46 (1.08%) | $65.77 | $64.19 | 94.50 K | $763.91 M |
| 06/23/2025 | $62.96 | $64.47 (2.4%) | $64.50 | $62.88 | 56.00 K | $752.36 M |
| 06/20/2025 | $63.46 | $63.18 (-0.44%) | $63.46 | $62.60 | 102.25 K | $737.31 M |
| 06/18/2025 | $62.26 | $62.70 (0.71%) | $63.46 | $62.26 | 45.70 K | $731.71 M |
| 06/17/2025 | $62.22 | $62.22 (0%) | $63.23 | $62.07 | 51.20 K | $726.10 M |
| 06/16/2025 | $62.87 | $62.43 (-0.7%) | $63.36 | $62.16 | 51.80 K | $728.55 M |
| 06/13/2025 | $63.32 | $62.39 (-1.47%) | $63.67 | $62.39 | 53.42 K | $728.09 M |
| 06/12/2025 | $63.80 | $63.57 (-0.36%) | $63.80 | $62.90 | 51.04 K | $741.86 M |
| 06/11/2025 | $65.11 | $63.93 (-1.81%) | $65.25 | $63.09 | 154.31 K | $746.06 M |
| 06/10/2025 | $64.25 | $64.85 (0.93%) | $65.73 | $64.19 | 90.60 K | $756.80 M |
| 06/09/2025 | $62.15 | $63.99 (2.96%) | $64.22 | $62.13 | 79.70 K | $746.76 M |
| 06/06/2025 | $61.63 | $62.17 (0.88%) | $62.18 | $61.29 | 33.95 K | $725.52 M |
| 06/05/2025 | $61.69 | $61.07 (-1.01%) | $62.13 | $60.70 | 51.53 K | $712.68 M |
| 06/04/2025 | $62.72 | $61.69 (-1.64%) | $62.77 | $61.69 | 46.30 K | $719.92 M |
| 06/03/2025 | $61.90 | $62.59 (1.11%) | $62.88 | $61.04 | 51.21 K | $730.42 M |
| 06/02/2025 | $61.97 | $61.66 (-0.5%) | $62.51 | $60.84 | 73.12 K | $719.57 M |
| 05/30/2025 | $62.17 | $62.14 (-0.05%) | $62.57 | $61.62 | 44.60 K | $725.17 M |
| 05/29/2025 | $62.10 | $62.08 (-0.03%) | $62.31 | $61.17 | 45.00 K | $724.47 M |
| 05/28/2025 | $62.10 | $61.50 (-0.97%) | $62.65 | $61.30 | 53.30 K | $717.70 M |
| 05/27/2025 | $60.76 | $62.25 (2.45%) | $62.30 | $60.39 | 73.50 K | $726.45 M |
| 05/23/2025 | $60.05 | $60.41 (0.6%) | $60.56 | $59.54 | 59.40 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 |
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.
