Recent Quotes (30 days)

You have no recent quotes
chg | %

John B. Sanfilippo & Son, Inc. historical prices

   Watch this stock

Historical chart

    55.01 
    47.10 
    39.18 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 51.49 51.49 48.61 50.24 72,266
Sep 1, 2015 50.95 52.52 49.19 50.88 51,490
Aug 31, 2015 54.09 54.60 51.49 51.69 45,172
Aug 28, 2015 52.89 54.72 52.78 54.48 124,120
Aug 27, 2015 54.00 54.34 52.22 53.28 66,605
Aug 26, 2015 51.10 54.09 50.66 53.56 112,641
Aug 25, 2015 50.22 51.62 48.90 50.24 85,318
Aug 24, 2015 47.04 50.95 45.81 48.89 76,417
Aug 21, 2015 40.23 49.62 34.57 48.96 189,096
Aug 20, 2015 47.77 48.99 47.12 48.21 44,640
Aug 19, 2015 48.10 48.92 47.46 48.30 37,618
Aug 18, 2015 48.11 48.84 47.08 48.23 67,186
Aug 17, 2015 48.08 48.90 47.09 48.34 77,656
Aug 14, 2015 48.09 48.87 45.78 48.38 56,020
Aug 13, 2015 49.36 49.71 48.00 48.27 59,773
Aug 12, 2015 48.15 49.94 44.71 49.47 64,562
Aug 11, 2015 50.69 50.96 48.27 48.75 60,021
Aug 10, 2015 50.94 51.30 50.47 50.99 66,106
Aug 7, 2015 51.11 51.11 49.18 50.51 91,284
Aug 6, 2015 51.99 52.20 50.99 51.18 58,848
Aug 5, 2015 51.55 52.27 50.71 51.85 83,928
Aug 4, 2015 52.12 53.00 51.06 51.18 65,847
Aug 3, 2015 52.13 53.00 51.69 52.31 72,019
Jul 31, 2015 53.30 54.38 51.88 51.99 63,767
Jul 30, 2015 51.76 53.50 51.56 52.91 66,861
Jul 29, 2015 52.20 52.50 51.52 52.01 71,241
Jul 28, 2015 52.01 52.22 51.29 51.92 77,171
Jul 27, 2015 51.70 52.53 51.11 51.69 73,470
Jul 24, 2015 51.69 52.20 51.25 51.72 54,475
Jul 23, 2015 51.97 52.46 51.48 51.70 57,398