Recent Quotes (30 days)

You have no recent quotes
chg | %

John B. Sanfilippo & Son, Inc. historical prices

   Watch this stock

Historical chart

    27.68 
    25.32 
    22.97 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 26.75 26.88 26.55 26.72 18,877
Jul 29, 2014 26.65 26.84 26.36 26.62 13,786
Jul 28, 2014 26.63 26.71 26.45 26.50 13,046
Jul 25, 2014 26.50 26.58 26.25 26.51 29,824
Jul 24, 2014 26.60 26.74 26.24 26.56 22,930
Jul 23, 2014 26.65 26.80 26.45 26.63 24,772
Jul 22, 2014 26.31 26.60 26.15 26.58 43,277
Jul 21, 2014 26.85 26.85 26.31 26.38 9,633
Jul 18, 2014 26.25 26.87 26.05 26.84 20,914
Jul 17, 2014 27.00 27.02 26.20 26.34 19,457
Jul 16, 2014 26.99 27.24 26.70 27.07 24,002
Jul 15, 2014 27.12 27.35 26.53 26.81 26,341
Jul 14, 2014 27.55 27.82 27.03 27.20 16,721
Jul 11, 2014 27.03 27.46 26.78 27.31 11,961
Jul 10, 2014 26.74 27.14 26.51 27.03 17,340
Jul 9, 2014 27.30 27.57 27.01 27.07 21,215
Jul 8, 2014 27.58 27.69 27.00 27.25 17,714
Jul 7, 2014 27.64 27.88 27.34 27.68 27,373
Jul 3, 2014 27.39 27.64 27.39 27.64 10,583
Jul 2, 2014 27.29 27.65 27.20 27.24 32,505
Jul 1, 2014 26.44 27.45 26.40 27.19 35,534
Jun 30, 2014 26.52 26.60 26.08 26.47 20,955
Jun 27, 2014 26.16 26.52 25.37 26.36 47,790
Jun 26, 2014 25.75 26.40 25.59 26.36 20,171
Jun 25, 2014 26.24 26.29 25.54 25.73 37,465
Jun 24, 2014 26.47 26.65 26.23 26.27 19,698
Jun 23, 2014 26.59 27.01 26.24 26.40 21,470
Jun 20, 2014 26.73 26.91 26.49 26.70 43,362
Jun 19, 2014 27.23 27.23 26.44 26.59 28,962
Jun 18, 2014 26.96 27.24 26.67 27.04 74,760