JBSS

John B. Sanfilippo & Son, Inc. Historical Stock Prices

$23.19
*  
0.05
 negative 
0.22%
Get JBSS Alerts
*Delayed - data as of Apr. 17, 2014 12:46 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JBSS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:46  23.02  23.19  23  23.19 4,367
04/16/2014 23.11 23.16 22.82 23.14 31,638
04/15/2014 23.5 23.6 22.86 23.05 34,436
04/14/2014 23.36 23.55 23.2 23.34 18,388
04/11/2014 22.63 23.3 22.56 23.21 34,816
04/10/2014 23 23.11 22.7818 22.85 28,652
04/09/2014 23.07 23.2499 23 23.03 13,733
04/08/2014 22.84 23.33 22.78 23.05 76,294
04/07/2014 22.69 22.98 22.52 22.65 24,131
04/04/2014 23.55 23.55 22.55 22.84 24,948
04/03/2014 23.6 23.66 23.21 23.36 28,635
04/02/2014 23.32 23.58 23.29 23.4 17,884
04/01/2014 23.03 23.28 23.01 23.24 23,330
03/31/2014 22.54 23.3 22.43 23.02 36,175
03/28/2014 22.7 23.65 22.28 22.51 39,753
03/27/2014 22.63 23 22.22 22.75 61,928
03/26/2014 23.26 23.26 22.53 22.54 31,704
03/25/2014 22.17 23.48 22.17 23.15 21,267
03/24/2014 22.18 22.25 21.5802 22.17 41,505
03/21/2014 22.33 22.64 22.002 22.13 33,913
03/20/2014 22.51 22.86 22 22.32 48,346
03/19/2014 22.72 22.72 22.42 22.44 9,996
03/18/2014 22.26 22.68 22.03 22.68 12,859
03/17/2014 22.69 22.81 22.21 22.26 30,476
03/14/2014 22.18 22.52 22.18 22.45 9,929
03/13/2014 22.61 22.75 22.05 22.18 19,831
03/12/2014 22.7 22.85 22.54 22.76 19,578
03/11/2014 23.33 23.33 22.67 22.7 15,260
03/10/2014 23.13 23.28 22.87 23.25 18,923
03/07/2014 23.13 23.57 23.04 23.07 33,610
03/06/2014 23.51 23.63 23.04 23.14 22,942
03/05/2014 23.7 23.7 23.16 23.37 38,331
03/04/2014 23.99 24.2 23.629 23.84 39,756
03/03/2014 24.13 24.35 23.62 23.65 26,297
02/28/2014 23.67 24.4 23.67 24.25 63,488
02/27/2014 23.55 23.77 23.48 23.61 30,828
02/26/2014 23.24 23.705 23.001 23.5 29,291
02/25/2014 22.78 23.489 22.78 23.29 32,617
02/24/2014 22.74 23.09 22.6599 23.02 47,787
02/21/2014 22.97 23.18 22.81 22.9 31,369
02/20/2014 22.64 22.97 22.04 22.81 17,118
02/19/2014 22.81 22.97 22.42 22.51 22,499
02/18/2014 22.35 23.2399 22.35 22.81 37,574
02/14/2014 22.38 22.99 22.31 22.35 45,368
02/13/2014 21.61 23.25 21.58 22.35 87,636
02/12/2014 21.36 21.92 21.2 21.74 44,501
02/11/2014 21.78 22.06 21.3 21.41 37,941
02/10/2014 21.82 21.9 21.51 21.83 15,821
02/07/2014 21.74 22.1 21.6 21.92 27,682
02/06/2014 21.9 22.24 21.73 21.76 49,651
02/05/2014 22.1 22.4 21.5512 21.77 54,808
02/04/2014 22.23 22.35 21.86 22.2 47,953
02/03/2014 23.16 24.01 21.82 22.21 92,446
01/31/2014 23.6 24.151 23.07 23.15 47,927
01/30/2014 22.52 24.415 22.5 23.97 65,787
01/29/2014 22.74 23.22 22.63 22.8 27,066
01/28/2014 22.99 23.18 22.7 23.02 48,626
01/27/2014 23.43 23.43 22.98 22.99 17,776
01/24/2014 23.25 23.57 23.25 23.29 18,163
01/23/2014 23.41 23.64 23.25 23.4 19,865
01/22/2014 23.54 23.89 23.31 23.57 10,712
01/21/2014 23.57 23.65 23.41 23.58 14,377
01/17/2014 23.52 23.6399 23.35 23.48 32,561
01/16/2014 23.46 23.65 23.311 23.55 33,917
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?