Recent Quotes (30 days)

You have no recent quotes
chg | %

John B. Sanfilippo & Son, Inc. historical prices

   Watch this stock

Historical chart

    36.00 
    31.14 
    26.27 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 35.20 35.38 34.58 34.91 43,457
Oct 21, 2014 34.96 35.98 34.96 35.33 42,502
Oct 20, 2014 34.80 35.54 34.37 34.95 59,005
Oct 17, 2014 35.60 35.69 34.83 34.93 37,073
Oct 16, 2014 35.65 36.15 34.81 35.11 40,417
Oct 15, 2014 35.82 36.36 35.48 35.88 58,866
Oct 14, 2014 34.20 36.34 34.20 36.00 155,491
Oct 13, 2014 32.70 34.52 32.70 34.19 65,631
Oct 10, 2014 32.02 33.19 32.02 32.75 47,922
Oct 9, 2014 32.61 32.88 32.01 32.18 22,662
Oct 8, 2014 32.07 32.86 32.07 32.74 43,681
Oct 7, 2014 32.13 32.49 32.06 32.12 20,202
Oct 6, 2014 32.37 32.50 31.88 32.21 24,613
Oct 3, 2014 31.82 32.50 31.82 32.40 27,698
Oct 2, 2014 31.54 31.65 31.38 31.56 68,274
Oct 1, 2014 32.37 32.37 31.42 31.67 32,305
Sep 30, 2014 32.64 32.79 32.24 32.36 29,130
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