John B. Sanfilippo & Son Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	79.33	80.14	78.73	80.12	80.12	1.39%	51,452
Feb 12, 2026	79.00	79.84	77.70	79.02	79.02	0.04%	48,772
Feb 11, 2026	78.31	79.00	77.57	78.99	78.99	0.65%	50,475
Feb 10, 2026	78.24	78.75	77.60	78.48	78.48	0.31%	56,689
Feb 9, 2026	78.50	78.50	77.49	78.24	78.24	-0.47%	45,913
Feb 6, 2026	79.59	80.96	78.10	78.61	78.61	-0.95%	68,653
Feb 5, 2026	80.17	81.14	79.24	79.36	79.36	-0.38%	78,382
Feb 4, 2026	79.06	80.50	79.00	79.66	79.66	1.39%	70,103
Feb 3, 2026	79.65	80.95	76.57	78.57	78.57	-1.64%	92,122
Feb 2, 2026	80.71	81.93	78.25	79.88	79.88	-1.26%	91,770
Jan 30, 2026	76.33	81.49	75.40	80.90	80.90	7.07%	152,659
Jan 29, 2026	74.12	77.61	74.12	75.56	75.56	1.92%	106,777
Jan 28, 2026	74.54	74.70	73.51	74.14	74.14	-0.36%	40,985
Jan 27, 2026	74.20	74.77	73.55	74.41	74.41	0.12%	34,778
Jan 26, 2026	73.75	75.35	73.36	74.32	74.32	0.80%	33,316
Jan 23, 2026	74.38	74.39	72.92	73.73	73.73	-0.99%	56,929
Jan 22, 2026	75.12	76.16	74.47	74.47	74.47	-1.25%	40,020
Jan 21, 2026	75.15	75.59	74.08	75.41	75.41	0.35%	45,873
Jan 20, 2026	72.83	75.31	72.73	75.15	75.15	2.26%	34,764
Jan 16, 2026	74.10	74.40	73.07	73.49	73.49	-1.33%	66,809
Jan 15, 2026	73.70	74.56	73.51	74.48	74.48	0.77%	37,407
Jan 14, 2026	72.05	74.59	72.05	73.91	73.91	2.44%	42,682
Jan 13, 2026	71.91	72.29	71.73	72.15	72.15	0.74%	23,179
Jan 12, 2026	70.80	72.23	70.46	71.62	71.62	1.09%	35,951
Jan 9, 2026	69.97	71.34	69.83	70.85	70.85	0.97%	36,536
Jan 8, 2026	69.15	70.66	69.15	70.17	70.17	1.02%	44,504
Jan 7, 2026	69.77	70.47	68.88	69.46	69.46	-0.52%	39,356
Jan 6, 2026	69.82	70.05	68.89	69.82	69.82	-	39,606
Jan 5, 2026	69.53	70.15	69.01	69.82	69.82	0.07%	54,563
Jan 2, 2026	70.47	71.83	69.77	69.77	69.77	-1.18%	75,187
Dec 31, 2025	71.25	72.56	70.43	70.60	70.60	-1.08%	49,351
Dec 30, 2025	71.26	72.68	70.87	71.37	71.37	0.15%	39,760
Dec 29, 2025	71.70	71.96	71.17	71.26	71.26	-0.67%	27,873
Dec 26, 2025	72.57	72.57	71.19	71.74	71.74	-0.72%	28,839
Dec 24, 2025	75.10	75.10	71.38	72.26	72.26	0.51%	22,177
Dec 23, 2025	73.23	73.23	71.87	71.89	71.89	-2.19%	29,786
Dec 22, 2025	73.77	74.45	72.54	73.50	73.50	-0.68%	44,931
Dec 19, 2025	75.80	76.15	73.50	74.00	74.00	-2.79%	180,491
Dec 18, 2025	76.62	77.16	75.72	76.12	76.12	-0.65%	63,095
Dec 17, 2025	76.06	77.50	75.53	76.62	76.62	0.55%	38,585
Dec 16, 2025	77.16	77.42	75.96	76.20	76.20	-1.05%	45,054
Dec 15, 2025	75.64	77.21	75.15	77.01	77.01	2.64%	66,490
Dec 12, 2025	74.62	75.45	73.95	75.03	75.03	0.64%	68,909
Dec 11, 2025	74.49	75.12	73.97	74.55	74.55	0.70%	63,568
Dec 10, 2025	73.54	74.69	73.36	74.03	74.03	1.69%	88,202
Dec 9, 2025	71.69	73.06	71.46	72.80	72.80	1.69%	42,286
Dec 8, 2025	71.88	73.15	71.06	71.59	71.59	-0.68%	75,891
Dec 5, 2025	71.80	72.16	71.41	72.08	72.08	0.21%	34,054
Dec 4, 2025	72.63	72.84	71.81	71.93	71.93	-0.81%	59,571
Dec 3, 2025	71.81	73.02	71.65	72.52	72.52	1.00%	55,198