JBSS

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

$50.98
*  
2.92
6.08%
Get JBSS Alerts
*Delayed - data as of Apr. 28, 2015 15:44 ET  -  Find a broker to begin trading JBSS now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:44  50.01  51.795  45.66  50.98 214,427
04/27/2015 48.34 48.34 46.56 48.06 69,188
04/24/2015 48.15 48.36 47.47 48.02 54,699
04/23/2015 48.06 48.23 47.35 48.06 20,156
04/22/2015 46.82 48.65 46.1965 48.11 103,224
04/21/2015 49.53 49.9384 46.57 47.54 125,710
04/20/2015 48.6 49.3725 48.6 49.23 42,445
04/17/2015 47.88 48.59 47.4 48.5 96,797
04/16/2015 47.59 48.45 47 48.25 50,787
04/15/2015 47.08 48.05 46.9 47.67 69,117
04/14/2015 46.73 47.1 46.44 46.77 57,523
04/13/2015 46.77 46.78 46.16 46.67 59,492
04/10/2015 45.91 46.84 45.43 46.61 84,023
04/09/2015 45.59 45.816 44.81 45.68 35,712
04/08/2015 45.22 45.5 44.63 45.42 137,139
04/07/2015 45.14 45.45 44.11 45 70,340
04/06/2015 43.98 45.17 43.2309 45.04 91,299
04/02/2015 43.58 44.58 43.48 43.99 80,466
04/01/2015 43.24 43.6 42.75 43.31 62,203
03/31/2015 43.5 43.5 42.86 43.1 149,700
03/30/2015 42.9 44.2704 42.9 43.5 74,552
03/27/2015 41.05 42.99 41.05 42.74 91,450
03/26/2015 40.25 41.3299 40.25 41.01 49,322
03/25/2015 39.99 41.31 39.36 40.12 46,767
03/24/2015 39.2 39.97 39 39.6 55,244
03/23/2015 37.75 39.5 37.34 38.88 80,470
03/20/2015 37.07 37.74 36.85 37.6 48,752
03/19/2015 37.2 37.44 36.435 36.79 53,339
03/18/2015 37.01 37.3999 36.35 37.16 30,704
03/17/2015 36.79 37.145 36.26 37 41,673
03/16/2015 37.39 37.53 36.28 36.87 43,558
03/13/2015 37.65 37.81 36.22 37.22 43,729
03/12/2015 36.15 37.74 36.15 37.58 58,309
03/11/2015 36.77 37.04 35.7 35.83 32,443
03/10/2015 36.18 36.91 35.87 36.83 45,937
03/09/2015 35.1 36.845 35.06 36.28 49,861
03/06/2015 36.72 36.75 35.1 35.14 61,826
03/05/2015 36.18 37.29 35.77 36.75 52,958
03/04/2015 36.18 36.34 35.75 36.04 30,587
03/03/2015 36.58 36.58 35.7504 36.18 39,453
03/02/2015 37.12 37.53 36.5 36.55 27,889
02/27/2015 37.29 37.55 36.76 37.05 43,341
02/26/2015 36.85 37.6367 36.83 37.07 36,315
02/25/2015 38.12 38.12 36.87 36.97 56,446
02/24/2015 36.5 38.22 35.91 37.93 68,844
02/23/2015 35.99 36.96 35.96 36.55 45,519
02/20/2015 35.83 36.45 35.58 36.04 32,746
02/19/2015 36.03 36.57 35.63 35.71 27,436
02/18/2015 36.13 36.32 35.61 36.18 40,197
02/17/2015 37.15 37.24 35.6501 36.04 51,656
02/13/2015 37.65 37.65 36.52 37.24 67,720
02/12/2015 37.83 37.83 36.14 37.5 44,438
02/11/2015 38.22 38.26 37.17 37.59 67,657
02/10/2015 37.41 38.18 37.2301 38.14 48,934
02/09/2015 36.81 37.45 36.3 37.29 73,570
02/06/2015 37.09 37.34 36.46 37.05 71,406
02/05/2015 38 38 36.24 37.15 63,677
02/04/2015 37.6 38.59 37.17 37.75 72,431
02/03/2015 36.12 37.94 36.12 37.86 88,177
02/02/2015 35.96 36.5 35.11 36.4 101,930
01/30/2015 36.13 37.33 35.7101 36.47 100,042
01/29/2015 37.03 37.03 34.8 36.48 258,320
01/28/2015 37.5 37.77 36.72 37.03 88,495
01/27/2015 37.53 37.9 35.47 37.5 150,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?