John B. Sanfilippo & Son ...

70.71
-0.32 (-0.45%)
At close: Mar 28, 2025, 3:59 PM
70.81
0.14%
After-hours: Mar 28, 2025, 04:20 PM EDT

John B. Sanfilippo & Son Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 71.00 71.26 70.06 70.81 -0.22 -0.31% 40,937
Mar 27, 2025 69.99 71.39 69.99 71.03 1.33 1.91% 56,300
Mar 26, 2025 69.21 69.84 69.21 69.70 0.48 0.69% 42,100
Mar 25, 2025 70.43 70.43 68.94 69.22 -1.50 -2.12% 64,400
Mar 24, 2025 70.64 71.14 70.34 70.72 0.26 0.37% 42,100
Mar 21, 2025 70.65 70.75 69.92 70.46 -0.33 -0.47% 149,931
Mar 20, 2025 70.43 70.91 69.85 70.79 0.56 0.80% 54,500
Mar 19, 2025 71.11 71.11 69.67 70.23 -0.91 -1.28% 63,600
Mar 18, 2025 71.35 71.37 70.31 71.14 -0.20 -0.28% 60,430
Mar 17, 2025 70.90 71.73 70.22 71.34 0.38 0.54% 44,700
Mar 14, 2025 70.38 71.06 69.82 70.96 0.57 0.81% 55,019
Mar 13, 2025 70.76 71.87 69.80 70.39 -0.51 -0.72% 43,322
Mar 12, 2025 73.23 73.33 70.85 70.90 -2.33 -3.18% 52,800
Mar 11, 2025 73.70 74.13 72.17 73.23 -1.02 -1.37% 109,100
Mar 10, 2025 74.48 76.75 73.53 74.25 -0.33 -0.44% 87,200
Mar 7, 2025 73.40 75.98 73.40 74.58 1.17 1.59% 99,800
Mar 6, 2025 70.91 73.69 70.91 73.41 1.98 2.77% 51,310
Mar 5, 2025 70.89 71.96 70.67 71.43 0.22 0.31% 51,721
Mar 4, 2025 71.10 73.18 70.75 71.21 -0.01 -0.01% 64,506
Mar 3, 2025 70.65 71.53 70.42 71.22 0.55 0.78% 58,300
Feb 28, 2025 71.01 71.60 69.55 70.67 -0.13 -0.18% 130,408
Feb 27, 2025 72.00 72.68 70.59 70.80 -1.06 -1.48% 51,013
Feb 26, 2025 73.70 73.70 71.81 71.86 -1.75 -2.38% 53,113
Feb 25, 2025 73.35 74.43 73.35 73.61 0.53 0.73% 68,614
Feb 24, 2025 73.12 74.09 72.80 73.08 -0.10 -0.14% 63,600
Feb 21, 2025 72.92 73.46 72.42 73.18 0.80 1.11% 67,644
Feb 20, 2025 72.07 73.44 72.07 72.38 -0.02 -0.03% 72,400
Feb 19, 2025 72.14 72.75 71.99 72.40 0.35 0.49% 64,100
Feb 18, 2025 72.44 72.61 71.09 72.05 -0.36 -0.50% 86,240
Feb 14, 2025 72.38 74.27 71.72 72.41 -0.12 -0.17% 88,131
Feb 13, 2025 71.43 72.74 70.11 72.53 1.10 1.54% 80,300
Feb 12, 2025 71.40 72.62 71.26 71.43 -0.82 -1.13% 101,342
Feb 11, 2025 69.40 72.36 69.40 72.25 2.75 3.96% 82,734
Feb 10, 2025 68.90 69.64 68.56 69.50 0.56 0.81% 70,934
Feb 7, 2025 70.71 71.90 68.79 68.94 -1.68 -2.38% 161,500
Feb 6, 2025 71.08 71.69 70.18 70.62 0.09 0.13% 90,400
Feb 5, 2025 70.46 70.91 69.77 70.53 0.07 0.10% 73,735
Feb 4, 2025 69.70 71.68 69.59 70.46 0.25 0.36% 100,042
Feb 3, 2025 71.99 72.01 69.54 70.21 -2.13 -2.94% 103,900
Jan 31, 2025 77.38 77.57 71.77 72.34 -5.07 -6.55% 180,900
Jan 30, 2025 82.23 86.58 73.05 77.41 -9.21 -10.63% 287,326
Jan 29, 2025 86.75 87.44 86.41 86.62 -0.84 -0.96% 73,000
Jan 28, 2025 88.51 89.03 87.44 87.46 -1.38 -1.55% 54,308
Jan 27, 2025 88.74 90.26 88.53 88.84 -0.34 -0.38% 103,129
Jan 24, 2025 88.75 89.74 88.43 89.18 0.18 0.20% 64,825
Jan 23, 2025 87.84 89.36 87.05 89.00 1.12 1.27% 89,200
Jan 22, 2025 89.15 89.45 87.57 87.88 -1.77 -1.97% 73,224
Jan 21, 2025 89.48 90.71 87.91 89.65 0.22 0.25% 72,400
Jan 17, 2025 90.89 91.26 89.04 89.43 -0.59 -0.66% 58,500
Jan 16, 2025 88.65 90.12 87.58 90.02 1.51 1.71% 71,800