John B. Sanfilippo & Son Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	59.05	59.69	57.01	59.44	59.44	5.72%	94,101
Nov 12, 2026	56.80	57.14	55.96	56.22	56.22	-1.02%	196,580
Nov 11, 2026	56.02	56.99	55.51	56.80	56.80	1.23%	154,558
Nov 10, 2026	57.02	57.77	56.07	56.11	56.11	-1.77%	152,322
Nov 9, 2026	55.01	57.52	55.01	57.12	57.12	3.93%	131,139
Nov 6, 2026	53.61	55.22	53.61	54.96	54.96	0.81%	144,865
Nov 5, 2026	56.08	56.23	54.09	54.52	54.52	-0.42%	218,741
Nov 4, 2026	53.51	55.80	53.51	54.75	54.75	4.11%	203,107
Nov 3, 2026	53.73	54.00	52.30	52.59	52.59	-2.38%	235,569
Nov 2, 2026	53.74	55.07	50.73	53.87	53.87	-0.06%	315,278
Oct 30, 2026	57.84	58.88	53.64	53.90	53.90	-4.55%	317,948
Oct 29, 2026	62.84	63.12	55.83	56.47	56.47	-14.88%	266,887
Oct 28, 2026	66.72	67.03	66.05	66.34	66.34	-1.15%	97,975
Oct 27, 2026	67.07	67.34	66.09	67.11	67.11	-0.39%	113,821
Oct 26, 2026	67.48	67.48	66.60	67.37	67.37	0.46%	109,782
Oct 23, 2026	67.51	68.15	66.37	67.06	67.06	-1.77%	108,348
Oct 22, 2026	65.89	68.40	65.58	68.27	68.27	3.90%	115,260
Oct 21, 2026	65.50	65.73	64.56	65.71	65.71	-0.03%	120,002
Oct 20, 2026	65.95	66.94	65.49	65.73	65.73	-	115,095
Oct 19, 2026	66.35	66.70	65.65	65.73	65.73	-1.54%	109,232
Oct 16, 2026	66.22	67.34	65.91	66.76	66.76	0.98%	131,948
Oct 15, 2026	67.40	68.59	65.76	66.11	66.11	-0.94%	113,764
Oct 14, 2026	66.69	67.38	66.35	66.74	66.74	0.35%	142,047
Oct 13, 2026	68.06	68.84	66.39	66.51	66.51	-1.26%	181,606
Oct 12, 2026	67.48	69.27	66.49	67.36	67.36	0.54%	184,062
Oct 9, 2026	67.98	68.43	66.80	67.00	67.00	-2.03%	132,512
Oct 8, 2026	68.11	68.69	67.95	68.39	68.39	0.65%	88,099
Oct 7, 2026	67.67	68.07	66.25	67.95	67.95	0.28%	119,904
Oct 6, 2026	68.53	68.85	67.45	67.76	67.76	-0.40%	117,439
Oct 5, 2026	68.82	69.17	67.55	68.03	68.03	-0.72%	141,114
Oct 2, 2026	67.25	68.62	66.80	68.52	68.52	2.85%	133,553
Oct 1, 2026	66.54	67.14	65.75	66.62	66.62	0.17%	125,026
Sep 30, 2026	67.76	68.04	66.09	66.51	66.51	-1.23%	151,725
Sep 29, 2026	67.07	67.65	66.69	67.34	67.34	-0.34%	116,978
Sep 28, 2026	67.08	68.25	66.20	67.57	67.57	0.49%	116,891
Sep 25, 2026	67.12	67.50	66.52	67.24	67.24	0.28%	114,384
Sep 24, 2026	67.83	68.26	66.62	67.05	67.05	-0.95%	88,022
Sep 23, 2026	68.15	68.15	66.48	67.69	67.69	-0.06%	116,577
Sep 22, 2026	67.10	68.34	66.88	67.73	67.73	1.94%	132,231
Sep 21, 2026	67.00	67.84	66.38	66.44	66.44	-1.29%	92,608
Sep 18, 2026	67.30	67.94	66.75	67.31	67.31	-0.24%	235,000
Sep 17, 2026	68.74	69.40	67.42	67.47	67.47	-1.58%	208,590
Sep 16, 2026	68.29	69.53	68.05	68.55	68.55	0.35%	98,633
Sep 15, 2026	69.31	69.31	67.84	68.31	68.31	-1.47%	99,759
Sep 14, 2026	70.99	71.90	69.12	69.33	69.33	-1.32%	114,940
Sep 11, 2026	71.22	72.43	69.77	70.26	70.26	-0.82%	89,892
Sep 10, 2026	71.11	72.16	70.00	70.84	70.84	0.28%	109,633
Sep 9, 2026	70.20	71.76	69.83	70.64	70.64	-0.28%	132,883
Sep 8, 2026	71.91	72.25	70.42	70.84	70.84	-2.20%	90,865
Sep 4, 2026	73.55	73.55	71.97	72.43	72.43	-1.02%	102,845