John B. Sanfilippo & Son Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	81.87	82.54	80.84	82.05	-	0.75%	30,010
Apr 23, 2026	81.10	82.50	81.10	81.44	81.44	1.10%	94,751
Apr 22, 2026	80.53	81.60	80.13	80.55	80.55	-0.10%	82,528
Apr 21, 2026	80.86	81.21	79.23	80.63	80.63	-0.64%	110,938
Apr 20, 2026	81.32	82.00	80.64	81.15	81.15	-0.09%	95,032
Apr 17, 2026	81.66	82.15	80.86	81.22	81.22	0.40%	98,335
Apr 16, 2026	80.27	81.60	80.27	80.90	80.90	0.05%	103,440
Apr 15, 2026	81.26	82.25	80.51	80.86	80.86	-0.93%	99,820
Apr 14, 2026	80.50	81.62	80.00	81.62	81.62	1.23%	68,960
Apr 13, 2026	82.24	82.39	79.99	80.63	80.63	-2.24%	65,531
Apr 10, 2026	83.74	84.17	82.17	82.48	82.48	-1.59%	40,999
Apr 9, 2026	82.29	84.20	80.88	83.81	83.81	1.13%	87,890
Apr 8, 2026	82.75	83.45	82.36	82.87	82.87	0.89%	76,776
Apr 7, 2026	81.74	83.03	81.62	82.14	82.14	0.09%	88,001
Apr 6, 2026	81.98	82.73	80.52	82.07	82.07	-0.15%	89,820
Apr 2, 2026	82.03	82.62	80.22	82.19	82.19	-0.42%	94,915
Apr 1, 2026	79.28	83.54	77.59	82.54	82.54	4.05%	231,782
Mar 31, 2026	80.56	82.52	78.30	79.33	79.33	0.06%	84,244
Mar 30, 2026	77.97	80.02	77.60	79.28	79.28	2.18%	55,039
Mar 27, 2026	77.20	78.25	77.18	77.59	77.59	-	31,959
Mar 26, 2026	76.57	78.55	76.57	77.59	77.59	0.91%	39,891
Mar 25, 2026	77.14	78.71	75.41	76.89	76.89	-0.12%	44,709
Mar 24, 2026	76.69	77.78	75.71	76.98	76.98	0.26%	53,500
Mar 23, 2026	75.30	77.37	75.14	76.78	76.78	3.13%	64,378
Mar 20, 2026	76.18	76.18	73.34	74.45	74.45	-2.22%	148,803
Mar 19, 2026	75.56	76.69	73.98	76.14	76.14	0.98%	100,712
Mar 18, 2026	76.16	76.75	75.03	75.40	75.40	-0.95%	60,156
Mar 17, 2026	75.53	77.00	75.50	76.12	76.12	-0.37%	53,003
Mar 16, 2026	76.90	77.03	76.00	76.40	76.40	0.17%	38,463
Mar 13, 2026	76.37	76.79	75.51	76.27	76.27	-0.04%	42,238
Mar 12, 2026	75.73	77.41	74.66	76.30	76.30	0.26%	50,354
Mar 11, 2026	76.31	76.57	75.21	76.10	76.10	-0.67%	34,391
Mar 10, 2026	75.83	76.95	74.74	76.61	76.61	0.90%	60,055
Mar 9, 2026	76.60	76.70	74.33	75.93	75.93	-1.31%	63,599
Mar 6, 2026	77.12	82.72	76.04	76.94	76.94	-0.97%	58,153
Mar 5, 2026	78.49	79.10	77.54	77.69	77.69	-2.07%	50,024
Mar 4, 2026	79.74	80.32	78.48	79.33	79.33	-1.15%	78,728
Mar 3, 2026	82.50	82.67	79.69	80.26	80.26	-3.10%	41,759
Mar 2, 2026	81.43	83.15	80.00	82.82	82.82	0.25%	73,979
Feb 27, 2026	80.78	83.14	80.53	82.61	82.61	1.99%	57,396
Feb 26, 2026	81.99	82.69	80.72	81.00	81.00	-1.68%	69,945
Feb 25, 2026	83.05	83.05	80.79	82.38	82.38	-0.96%	40,114
Feb 24, 2026	82.98	83.83	82.40	83.18	83.18	0.02%	68,496
Feb 23, 2026	83.01	84.07	81.92	83.16	83.16	0.22%	69,201
Feb 20, 2026	83.73	85.15	82.79	82.98	82.98	-0.68%	116,470
Feb 19, 2026	79.97	83.57	79.92	83.55	83.55	3.58%	125,466
Feb 18, 2026	79.40	80.80	78.56	80.66	80.66	1.10%	76,628
Feb 17, 2026	80.21	80.66	77.88	79.78	79.78	-0.42%	64,785
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