Recent Quotes (30 days)

You have no recent quotes
chg | %

John B. Sanfilippo & Son, Inc. historical prices

   Watch this stock

Historical chart

    55.01 
    45.20 
    35.38 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 22, 2015 51.72 52.45 51.44 51.89 62,332
Jul 21, 2015 53.62 53.93 51.32 52.06 49,422
Jul 20, 2015 53.49 53.98 53.20 53.46 47,339
Jul 17, 2015 53.79 54.14 52.91 53.75 36,971
Jul 16, 2015 51.70 54.63 51.70 53.93 43,172
Jul 15, 2015 54.96 54.96 51.22 51.64 55,962
Jul 14, 2015 55.05 57.23 54.56 55.01 71,098
Jul 13, 2015 54.07 55.15 53.49 54.74 50,651
Jul 10, 2015 52.81 54.23 52.81 54.22 43,522
Jul 9, 2015 52.28 52.95 51.86 52.28 54,571
Jul 8, 2015 53.49 53.49 51.10 51.54 55,206
Jul 7, 2015 51.29 53.75 51.15 53.65 48,415
Jul 6, 2015 51.28 52.56 50.95 51.45 80,491
Jul 2, 2015 52.15 52.94 50.77 51.40 34,766
Jul 1, 2015 52.20 52.51 50.98 52.10 35,866
Jun 30, 2015 52.77 52.90 50.85 51.90 246,113
Jun 29, 2015 53.28 53.54 51.87 52.50 78,055
Jun 26, 2015 54.66 54.90 53.13 53.28 190,259
Jun 25, 2015 54.22 55.30 52.27 54.40 71,050
Jun 24, 2015 52.69 54.14 51.65 53.77 52,513
Jun 23, 2015 52.50 54.39 51.76 53.17 43,599
Jun 22, 2015 55.66 55.91 51.52 52.08 76,519
Jun 19, 2015 53.10 55.68 53.10 55.00 91,240