John B. Sanfilippo & Son Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	72.92	73.46	72.42	73.18	73.18	1.11%	67,644
Feb 20, 2025	72.07	73.44	72.07	72.38	72.38	-0.03%	72,374
Feb 19, 2025	72.14	72.75	71.99	72.40	72.40	0.49%	64,072
Feb 18, 2025	72.44	72.61	71.09	72.05	72.05	-0.50%	86,240
Feb 14, 2025	72.38	74.27	71.72	72.41	72.41	-0.17%	88,131
Feb 13, 2025	71.43	72.74	70.11	72.53	72.53	1.54%	80,264
Feb 12, 2025	71.40	72.62	71.26	71.43	71.43	-1.13%	101,342
Feb 11, 2025	69.40	72.36	69.40	72.25	72.25	3.96%	82,734
Feb 10, 2025	68.90	69.64	68.56	69.50	69.50	0.81%	70,934
Feb 7, 2025	70.71	71.90	68.79	68.94	68.94	-2.38%	161,454
Feb 6, 2025	71.08	71.70	70.18	70.62	70.62	0.13%	90,389
Feb 5, 2025	70.46	70.91	69.77	70.53	70.53	0.10%	73,735
Feb 4, 2025	69.70	71.68	69.59	70.46	70.46	0.36%	100,042
Feb 3, 2025	71.99	72.01	69.54	70.21	70.21	-2.94%	103,861
Jan 31, 2025	77.38	77.57	71.77	72.34	72.34	-6.55%	180,888
Jan 30, 2025	82.23	86.58	73.05	77.41	77.41	-10.63%	287,326
Jan 29, 2025	86.75	87.44	86.41	86.62	86.62	-0.96%	72,954
Jan 28, 2025	88.51	89.03	87.44	87.46	87.46	-1.55%	54,308
Jan 27, 2025	88.74	90.26	88.53	88.84	88.84	-0.38%	103,129
Jan 24, 2025	88.75	89.74	88.43	89.18	89.18	0.20%	64,825
Jan 23, 2025	87.84	89.36	87.05	89.00	89.00	1.27%	89,197
Jan 22, 2025	89.15	89.45	87.57	87.88	87.88	-1.97%	73,224
Jan 21, 2025	89.48	90.71	87.91	89.65	89.65	0.25%	72,360
Jan 17, 2025	90.89	91.26	89.04	89.43	89.43	-0.66%	58,456
Jan 16, 2025	88.65	90.12	87.58	90.02	90.02	1.71%	71,760
Jan 15, 2025	89.25	90.00	87.10	88.51	88.51	0.58%	60,410
Jan 14, 2025	88.03	89.28	87.29	88.00	88.00	0.20%	56,974
Jan 13, 2025	85.30	88.47	85.30	87.82	87.82	2.46%	83,544
Jan 10, 2025	86.39	86.94	84.53	85.71	85.71	-1.53%	81,306
Jan 8, 2025	85.56	87.27	84.75	87.04	87.04	1.52%	93,469
Jan 7, 2025	85.77	86.32	84.72	85.74	85.74	-0.06%	149,575
Jan 6, 2025	88.76	88.92	85.47	85.79	85.79	-3.49%	94,012
Jan 3, 2025	87.23	89.06	86.56	88.89	88.89	1.87%	84,274
Jan 2, 2025	87.52	88.84	86.18	87.26	87.26	0.17%	91,490
Dec 31, 2024	86.11	87.61	85.38	87.11	87.11	1.47%	86,237
Dec 30, 2024	86.00	86.17	84.47	85.85	85.85	-0.20%	100,189
Dec 27, 2024	85.45	86.49	84.80	86.03	86.03	0.57%	106,929
Dec 26, 2024	83.73	85.67	83.65	85.54	85.54	2.11%	102,912
Dec 24, 2024	84.50	85.03	83.62	83.77	83.77	-1.21%	189,987
Dec 23, 2024	85.24	85.42	84.02	84.80	84.80	-0.80%	225,441
Dec 20, 2024	85.02	86.60	84.57	85.48	85.48	-0.60%	290,447
Dec 19, 2024	87.20	88.57	85.78	86.00	86.00	-0.80%	76,867
Dec 18, 2024	88.91	89.37	86.57	86.69	86.69	-2.78%	56,063
Dec 17, 2024	89.62	91.18	88.54	89.17	89.17	-1.23%	103,651
Dec 16, 2024	90.43	91.98	89.50	90.28	90.28	-0.06%	230,824
Dec 13, 2024	89.57	90.47	88.62	90.33	90.33	0.85%	80,148
Dec 12, 2024	90.50	90.57	88.97	89.57	89.57	-0.65%	126,466
Dec 11, 2024	91.32	91.32	89.50	90.16	90.16	-0.46%	128,670
Dec 10, 2024	88.24	91.60	87.65	90.58	90.58	3.01%	142,643
Dec 9, 2024	86.60	88.59	86.12	87.93	87.93	1.89%	72,288
Dec 6, 2024	87.67	87.67	85.58	86.30	86.30	-1.10%	43,512
Dec 5, 2024	87.45	88.15	86.75	87.26	87.26	-0.32%	37,888
Dec 4, 2024	87.83	88.49	86.93	87.54	87.54	-1.05%	45,373
Dec 3, 2024	87.40	88.47	86.00	88.47	88.47	1.51%	74,208
Dec 2, 2024	86.01	87.17	85.19	87.15	87.15	0.93%	57,010
Nov 29, 2024	85.33	86.53	84.48	86.35	86.35	1.90%	42,583
Nov 27, 2024	84.26	84.90	83.63	84.74	84.74	0.99%	118,979
Nov 26, 2024	85.50	85.88	83.46	83.91	83.91	-2.15%	100,604
Nov 25, 2024	84.73	87.28	84.44	85.75	85.75	1.97%	68,770
Nov 22, 2024	82.71	84.40	82.65	84.09	84.09	1.74%	65,480
Nov 21, 2024	82.04	83.21	82.00	82.65	82.65	0.74%	54,655
Nov 20, 2024	81.56	82.41	81.56	82.04	82.04	0.21%	55,429
Nov 19, 2024	82.07	83.00	81.73	81.87	81.87	-0.81%	61,910
Nov 18, 2024	82.94	83.70	82.53	82.54	82.54	-0.41%	47,695
Nov 15, 2024	83.55	83.55	82.58	82.88	82.88	-0.30%	45,621
Nov 14, 2024	83.71	84.65	82.53	83.13	83.13	-0.92%	67,039
Nov 13, 2024	85.72	85.72	83.88	83.90	83.90	-1.86%	52,974
Nov 12, 2024	86.00	86.39	84.87	85.49	85.49	-0.85%	69,634
Nov 11, 2024	86.83	87.56	86.10	86.22	86.22	-0.08%	49,359
Nov 8, 2024	86.64	87.05	85.45	86.29	86.29	-0.06%	85,087
Nov 7, 2024	87.04	87.40	84.96	86.34	86.34	-1.22%	60,207
Nov 6, 2024	86.83	89.85	86.32	87.41	87.41	3.57%	79,608
Nov 5, 2024	82.63	84.46	82.60	84.40	84.40	1.49%	56,600
Nov 4, 2024	85.08	85.08	81.81	83.16	83.16	-2.52%	80,593
Nov 1, 2024	82.23	86.41	82.12	85.31	85.31	3.39%	99,744
Oct 31, 2024	91.43	91.49	79.07	82.51	82.51	-10.47%	195,888
Oct 30, 2024	92.89	93.54	91.86	92.16	92.16	-0.94%	60,963
Oct 29, 2024	92.94	93.52	92.85	93.03	93.03	-0.48%	35,584
Oct 28, 2024	93.30	94.52	93.22	93.48	93.48	0.46%	25,249
Oct 25, 2024	93.74	94.00	92.81	93.05	93.05	-0.16%	29,723
Oct 24, 2024	92.60	93.51	92.60	93.20	93.20	0.13%	42,761
Oct 23, 2024	93.00	93.52	92.80	93.08	93.08	-0.45%	30,487
Oct 22, 2024	93.95	94.05	93.25	93.50	93.50	-0.54%	33,521
Oct 21, 2024	96.46	96.79	93.91	94.01	94.01	-2.29%	51,509
Oct 18, 2024	97.23	97.44	95.90	96.21	96.21	-0.86%	46,248
Oct 17, 2024	96.90	97.47	95.21	97.04	97.04	0.20%	53,270
Oct 16, 2024	95.92	97.07	95.92	96.85	96.85	1.53%	38,931
Oct 15, 2024	94.52	96.07	94.52	95.39	95.39	0.76%	45,437
Oct 14, 2024	93.84	95.07	93.53	94.67	94.67	0.45%	34,734
Oct 11, 2024	93.81	94.49	93.76	94.25	94.25	0.79%	25,633
Oct 10, 2024	93.00	93.75	92.46	93.51	93.51	0.26%	47,656
Oct 9, 2024	93.70	93.80	92.97	93.27	93.27	-0.30%	28,015
Oct 8, 2024	92.74	93.65	92.54	93.55	93.55	0.80%	25,596
Oct 7, 2024	92.87	93.05	92.40	92.81	92.81	-0.61%	28,558
Oct 4, 2024	93.11	93.98	93.11	93.38	93.38	0.59%	32,287
Oct 3, 2024	93.59	93.61	92.20	92.83	92.83	-1.09%	38,451
Oct 2, 2024	93.77	94.67	93.42	93.85	93.85	-0.50%	44,741
Oct 1, 2024	94.44	94.86	93.75	94.32	94.32	0.01%	53,604
Sep 30, 2024	95.09	96.02	94.02	94.31	94.31	-0.72%	61,307
Sep 27, 2024	96.48	96.76	94.97	94.99	94.99	-0.92%	65,617