Recent Quotes (30 days)

You have no recent quotes
chg | %

John B. Sanfilippo & Son, Inc. historical prices

   Watch this stock

Historical chart

    32.74 
    28.87 
    25.01 
 Oct 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 32.24 32.85 32.24 32.60 37,345
Sep 26, 2014 32.35 32.71 32.35 32.51 19,541
Sep 25, 2014 32.43 32.63 31.95 32.39 24,013
Sep 24, 2014 32.13 32.70 32.13 32.51 25,417
Sep 23, 2014 31.19 32.50 31.19 32.10 31,759
Sep 22, 2014 31.44 31.60 31.05 31.27 17,279
Sep 19, 2014 32.26 32.28 31.12 31.46 29,467
Sep 18, 2014 32.16 32.28 31.91 32.19 8,583
Sep 17, 2014 32.35 32.35 31.86 31.98 25,642
Sep 16, 2014 32.40 32.56 31.97 32.16 20,070
Sep 15, 2014 32.93 32.94 32.31 32.40 35,644
Sep 12, 2014 32.42 32.85 32.42 32.74 35,870
Sep 11, 2014 32.41 32.73 32.27 32.52 30,640
Sep 10, 2014 31.89 32.49 31.82 32.34 11,619
Sep 9, 2014 31.86 32.14 31.79 31.84 17,868
Sep 8, 2014 31.80 31.88 31.56 31.82 24,654
Sep 5, 2014 31.96 32.07 31.61 31.82 11,035
Sep 4, 2014 32.00 32.49 32.00 32.00 9,265
Sep 3, 2014 31.87 32.14 31.86 31.90 22,361
Sep 2, 2014 30.99 32.00 30.94 31.88 41,881
Aug 29, 2014 30.62 31.00 30.34 30.76 20,743
Aug 28, 2014 31.09 31.21 30.26 30.62 30,408
Aug 27, 2014 31.34 31.49 30.86 31.24 33,934
Aug 26, 2014 31.23 31.42 31.12 31.35 38,675
Aug 25, 2014 30.51 31.40 30.47 31.23 51,760
Aug 22, 2014 29.62 30.25 29.50 30.24 57,049
Aug 21, 2014 29.72 29.72 29.03 29.63 27,536
Aug 20, 2014 29.23 29.75 28.60 29.57 49,823
Aug 19, 2014 29.18 29.23 28.19 28.43 22,209
Aug 18, 2014 28.33 28.98 28.29 28.88 42,880