John B. Sanfilippo & Son Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	84.12	86.72	83.55	84.42	-	-0.28%	28,407
Jul 14, 2026	86.25	87.00	83.35	84.66	84.66	-2.20%	104,145
Jul 13, 2026	87.64	89.50	86.51	86.56	86.56	-0.70%	122,517
Jul 10, 2026	86.61	88.90	85.96	87.17	87.17	0.70%	138,885
Jul 9, 2026	86.56	86.91	84.37	86.56	86.56	-0.13%	104,903
Jul 8, 2026	88.32	88.32	86.58	86.67	86.67	-1.86%	74,936
Jul 7, 2026	89.37	90.51	87.60	88.31	88.31	-0.25%	92,891
Jul 6, 2026	90.60	92.08	87.94	88.53	88.53	-2.28%	88,615
Jul 2, 2026	88.93	90.89	88.09	90.60	90.60	2.72%	98,044
Jul 1, 2026	86.59	88.31	86.52	88.20	88.20	2.57%	125,766
Jun 30, 2026	88.03	88.29	85.92	85.99	85.99	-2.78%	95,692
Jun 29, 2026	86.56	88.66	85.93	88.45	88.45	1.58%	87,778
Jun 26, 2026	85.44	87.69	85.44	87.07	87.07	2.51%	302,200
Jun 25, 2026	84.15	85.89	84.04	84.94	84.94	0.78%	107,126
Jun 24, 2026	81.69	84.51	81.69	84.28	84.28	3.22%	107,192
Jun 23, 2026	79.16	81.99	79.14	81.65	81.65	3.51%	100,669
Jun 22, 2026	78.24	79.62	78.02	78.88	78.88	1.08%	139,132
Jun 18, 2026	78.45	78.95	77.61	78.04	78.04	0.50%	238,399
Jun 17, 2026	77.77	78.51	76.80	77.65	77.65	-0.89%	127,939
Jun 16, 2026	78.86	79.75	77.83	78.35	78.35	-0.41%	85,480
Jun 15, 2026	79.43	79.71	78.52	78.67	78.67	-0.96%	76,054
Jun 12, 2026	77.74	79.49	77.44	79.43	79.43	2.44%	100,618
Jun 11, 2026	77.95	78.70	77.35	77.54	77.54	-0.53%	86,125
Jun 10, 2026	77.53	78.19	77.42	77.95	77.95	1.42%	78,683
Jun 9, 2026	76.00	77.80	76.00	76.86	76.86	1.87%	112,154
Jun 8, 2026	75.41	76.21	74.24	75.45	75.45	0.05%	139,160
Jun 5, 2026	76.04	77.85	75.29	75.41	75.41	-0.53%	295,539
Jun 4, 2026	75.03	76.45	75.03	75.81	75.81	2.05%	137,809
Jun 3, 2026	74.21	75.90	73.72	74.29	74.29	0.27%	203,422
Jun 2, 2026	73.75	75.80	73.12	74.09	74.09	0.32%	196,168
Jun 1, 2026	75.00	75.79	73.35	73.85	73.85	-1.42%	146,795
May 29, 2026	75.58	75.97	74.70	74.91	74.91	-1.20%	122,078
May 28, 2026	77.36	77.66	75.42	75.82	75.82	-2.14%	110,397
May 27, 2026	75.88	77.60	75.88	77.48	77.48	2.38%	119,535
May 26, 2026	76.71	77.44	75.19	75.68	75.68	-1.34%	83,987
May 22, 2026	76.17	76.94	75.66	76.71	76.71	0.71%	70,020
May 21, 2026	74.82	76.50	74.11	76.17	76.17	0.94%	76,956
May 20, 2026	75.22	75.89	74.50	75.46	75.46	0.08%	114,705
May 19, 2026	75.57	77.24	75.15	75.40	75.40	-0.21%	104,240
May 18, 2026	75.29	77.15	75.04	75.56	75.56	0.87%	117,553
May 15, 2026	74.87	75.34	73.90	74.91	74.91	0.21%	112,224
May 14, 2026	75.71	76.54	74.22	74.75	74.75	-1.23%	96,954
May 13, 2026	76.41	76.62	74.89	75.68	75.68	-0.96%	107,973
May 12, 2026	75.34	77.59	75.09	76.41	76.41	1.26%	123,196
May 11, 2026	77.97	79.73	74.90	75.46	75.46	-3.19%	82,539
May 8, 2026	78.58	78.86	76.65	77.95	77.95	-0.19%	126,648
May 7, 2026	79.20	81.18	77.74	78.10	78.10	-1.93%	98,058
May 6, 2026	80.33	81.19	78.69	79.64	79.64	-0.86%	111,826
May 5, 2026	79.62	81.05	78.49	80.33	80.33	1.63%	71,933
May 4, 2026	78.90	80.15	77.89	79.04	79.04	-0.77%	142,170