Recent Quotes (30 days)

You have no recent quotes
chg | %

John B. Sanfilippo & Son, Inc. historical prices

   Watch this stock

Historical chart

    53.53 
    44.07 
    34.61 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 50.09 50.49 49.74 50.33 47,907
May 21, 2015 50.08 50.66 49.82 50.25 53,334
May 20, 2015 50.30 50.62 49.90 50.27 30,797
May 19, 2015 50.23 50.23 49.21 50.01 69,648
May 18, 2015 50.51 50.76 49.51 50.24 46,495
May 15, 2015 51.15 51.42 50.18 50.81 41,486
May 14, 2015 50.08 51.99 49.92 51.55 63,458
May 13, 2015 50.11 50.23 49.13 50.03 40,080
May 12, 2015 49.96 50.06 49.03 49.76 38,589
May 11, 2015 50.56 50.94 49.83 50.02 55,616
May 8, 2015 50.71 50.71 49.16 50.22 49,241
May 7, 2015 50.44 50.61 49.47 50.14 63,010
May 6, 2015 49.65 50.34 48.64 50.26 103,593
May 5, 2015 49.66 50.22 49.02 49.83 101,286
May 4, 2015 52.33 53.64 49.24 49.37 104,620
May 1, 2015 51.96 52.82 50.85 51.85 70,207
Apr 30, 2015 53.22 53.63 51.00 52.01 163,046
Apr 29, 2015 51.38 54.29 51.21 53.53 118,720
Apr 28, 2015 50.01 51.80 45.66 51.51 246,067
Apr 27, 2015 48.34 48.34 46.56 48.06 69,188
Apr 24, 2015 48.15 48.36 47.47 48.02 54,699
Apr 23, 2015 48.06 48.23 47.35 48.06 20,156
Apr 22, 2015 46.82 48.65 46.20 48.11 103,224
Apr 21, 2015 49.53 49.94 46.57 47.54 125,710
Apr 20, 2015 48.60 49.37 48.60 49.23 42,445
Apr 17, 2015 47.88 48.59 47.40 48.50 96,797
Apr 16, 2015 47.59 48.45 47.00 48.25 50,787
Apr 15, 2015 47.08 48.05 46.90 47.67 69,117
Apr 14, 2015 46.73 47.10 46.44 46.77 57,523
Apr 13, 2015 46.77 46.78 46.16 46.67 59,492