JBSS

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

$23.42
*  
0.14
 negative 
0.6%
Get JBSS Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JBSS Pre-Market
 
 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  23.26  23.62  23.27  23.42 8,665
04/22/2014 23.28 23.62 23.27 23.42 8,665
04/21/2014 23.26 23.33 23.16 23.28 7,091
04/17/2014 23.02 23.52 23 23.4 25,773
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
01/15/2014 23.12 23.88 23.12 23.53 24,987
01/14/2014 23.2 23.28 22.96 23.12 28,146
01/13/2014 22.7 23.18 22.7 23.18 35,960
01/10/2014 22.65 22.97 22.54 22.72 22,424
01/09/2014 23.36 23.36 22.52 22.59 26,316
01/08/2014 23.49 23.5299 23 23.2 16,804
01/07/2014 23.07 23.9 23.07 23.59 25,015
01/06/2014 23.89 23.932 23 23.04 44,256
01/03/2014 24.04 24.33 23.94 23.95 34,332
01/02/2014 24.47 24.47 23.95 24.02 19,854
12/31/2013 24.93 24.93 24.53 24.68 16,944
12/30/2013 25.06 25.06 24.74 24.86 7,438
12/27/2013 25.43 25.6599 24.9 25.03 14,547
12/26/2013 25.19 25.49 25.04 25.33 16,354
12/24/2013 25.55 25.55 25.13 25.13 11,344
12/23/2013 25.5 25.9899 25.46 25.57 26,615
12/20/2013 25.05 25.85 25 25.42 78,604
12/19/2013 24.31 25.64 24.2205 24.93 34,325
12/18/2013 24.26 24.44 23.98 24.37 18,371
12/17/2013 24.18 24.335 24 24.12 17,442
12/16/2013 24.25 24.54 24.1 24.28 32,497
12/13/2013 24.32 24.32 24.03 24.21 27,099
12/12/2013 23.9 24.35 23.825 24.32 27,348
12/11/2013 23.9 24.0099 23.7 23.92 30,003
12/10/2013 24.32 24.34 23.78 23.86 38,086
12/09/2013 24.83 24.9132 24.339 24.46 20,767
12/06/2013 24.96 25.16 24.59 24.73 33,264
12/05/2013 25.6 25.7 24.53 24.8 34,812
12/04/2013 25.66 25.9 25.35 25.63 32,271
12/03/2013 25.62 25.83 25.51 25.69 35,448
12/02/2013 25.66 26 25.54 25.57 51,142
11/29/2013 25.58 25.9699 25.42 25.49 52,911
11/27/2013 24.41 25.49 24.41 25.32 77,060
11/26/2013 24.28 24.55 24.1401 24.5 43,384
11/25/2013 24.74 24.75 24.3 24.39 24,066
11/22/2013 24.66 24.82 24.4758 24.7 20,754
11/21/2013 23.75 24.7 23.67 24.67 35,123
11/20/2013 24 24 23.6312 23.75 15,057
11/19/2013 24.12 24.71 23.88 24.03 45,259
11/18/2013 25.65 25.94 25.4 25.5 85,942
11/15/2013 25.66 25.75 25.32 25.49 23,664
11/14/2013 25.4 25.8599 25.31 25.66 16,675
11/13/2013 25.18 25.3999 24.82 25.32 35,721
11/12/2013 24.8 25.56 24.8 25.41 15,216
11/11/2013 25.1 25.15 24.72 24.81 20,024
11/08/2013 24.41 25.5 24.41 25.09 59,632
11/07/2013 24.9 24.9 24.38 24.43 16,639
11/06/2013 25.02 25.19 24.707 24.86 23,713
11/05/2013 24.9 25.2 24.855 24.97 39,498
11/04/2013 24.87 25.246 24.8 24.91 53,842
11/01/2013 24.86 24.86 24.41 24.68 57,204
10/31/2013 24.3 24.71 24.1 24.58 65,082
10/30/2013 24.5 24.61 24.05 24.1 75,946
10/29/2013 24.25 24.61 23.24 24.05 12,343
10/28/2013 24.26 24.48 24.26 24.37 28,154
10/25/2013 24.51 24.65 24.09 24.41 29,066
10/24/2013 24.18 24.5 23.81 24.44 7,533
10/23/2013 23.74 24.34 23.27 24 12,735
10/22/2013 24.11 24.2 23.34 23.78 19,953
10/21/2013 23.15 23.45 23 23.26 18,873
10/18/2013 23.47 23.61 23.03 23.24 21,148
10/17/2013 22.66 23.55 22.66 23.26 12,200
10/16/2013 22.47 22.83 22.47 22.66 8,491
10/15/2013 22.57 22.96 22.33 22.4 13,012
10/14/2013 22.67 22.81 22.34 22.69 17,678
10/11/2013 22.12 22.71 22.02 22.64 15,350
10/10/2013 21.42 22.35 21.07 22.23 15,708
10/09/2013 21.39 21.61 21.07 21.14 11,059
10/08/2013 21.75 22.43 21.24 21.26 34,295
10/07/2013 22.07 22.26 21.67 21.68 14,319
10/04/2013 22.51 22.6 22.1 22.31 7,538
10/03/2013 22.98 23.23 22.56 22.57 12,284
10/02/2013 23.44 23.45 22.8 22.94 17,294
10/01/2013 23.26 23.42 22.92 23.39 18,422
09/30/2013 23.35 23.82 22.99 23.19 34,958
09/27/2013 23.57 23.92 23.52 23.62 9,939
09/26/2013 23.51 24.24 23.28 23.75 12,560
09/25/2013 23.9 23.97 23.48 23.51 11,593
09/24/2013 23.765 23.97 23.351 23.83 7,557
09/23/2013 23.36 23.57 23.19 23.57 15,129
09/20/2013 23.35 23.5 23.15 23.38 53,817
09/19/2013 23.81 23.96 23.35 23.35 24,259
09/18/2013 22.55 23.88 22.55 23.79 30,720
09/17/2013 22.48 23.04 22.27 22.84 27,528
09/16/2013 22.46 22.52 22.2 22.44 12,272
09/13/2013 22.26 22.43 21.95 22.2 27,852
09/12/2013 22.34 22.38 21.93 22.23 33,670
09/11/2013 22.29 22.44 22.25 22.34 6,461
09/10/2013 22.528 22.53 22.02 22.33 20,359
09/09/2013 21.74 22.02 21.29 21.97 33,457
09/06/2013 22.68 22.68 21.53 21.71 45,254
09/05/2013 22.732 22.732 22.504 22.56 8,727
09/04/2013 22.45 22.73 22.24 22.52 8,350
09/03/2013 21.94 22.66 21.92 22.46 33,376
08/30/2013 21.69 21.75 21.51 21.65 21,877
08/29/2013 21 21.64 20.89 21.64 15,214
08/28/2013 21.05 21.27 20.86 21.05 39,918
08/27/2013 21.16 21.25 20.875 20.98 35,494
08/26/2013 22.32 22.6 21.19 21.29 21,830
08/23/2013 22.29 26.29 22.12 22.23 47,531
08/22/2013 21.43 22.15 21.27 21.91 12,298
08/21/2013 20.87 21.37 20.87 21.04 14,082
08/20/2013 20.6 21.29 20.6 20.99 15,988
08/19/2013 20.8 21.12 20.5101 20.61 11,530
08/16/2013 20.93 21 20.69 20.72 36,648
08/15/2013 22 22.1 21.01 21.06 24,759
08/14/2013 22.21 22.36 22.08 22.15 21,239
08/13/2013 21.99 22.25 21.82 22.14 28,306
08/12/2013 21.45 22.07 21.45 21.98 16,102
08/09/2013 21.09 21.59 20.9 21.4 29,666
08/08/2013 21.08 21.36 20.8464 21.19 10,055
08/07/2013 21.18 21.48 20.95 20.96 13,090
08/06/2013 21.11 21.6 20.85 21.16 33,420
08/05/2013 21.39 21.9 20.88 21.14 29,573
08/02/2013 21.26 21.43 21.14 21.33 7,701
08/01/2013 21.71 21.772 21.29 21.42 15,476
07/31/2013 21.62 22.34 21.17 21.58 32,064
07/30/2013 22.13 22.42 21.62 21.62 19,069
07/29/2013 21.7 22.35 21.19 22 21,241
07/26/2013 22.49 22.6599 21.52 21.82 43,214
07/25/2013 20.82 22.67 20.82 22.6 25,164
07/24/2013 20.92 21.23 20.54 20.91 22,398
07/23/2013 20.91 21.07 20.76 20.86 56,367
07/22/2013 20.82 21.07 20.701 20.97 23,038
07/19/2013 20.86 20.96 20.51 20.83 57,060
07/18/2013 20.8 21.2 20.78 20.92 40,094
07/17/2013 20.86 21.45 20.73 20.77 45,036
07/16/2013 20.42 21.04 20.28 20.72 55,390
07/15/2013 20.64 20.98 20.46 20.54 26,200
07/12/2013 20.49 20.87 20.3598 20.53 33,931
07/11/2013 20.6 20.809 20.42 20.55 42,150
07/10/2013 20.89 20.89 20.41 20.5 20,160
07/09/2013 21.1 21.13 20.75 20.88 18,436
07/08/2013 20.97 21.17 20.82 20.93 40,488
07/05/2013 21 21 20.52 20.94 13,702
07/03/2013 20.02 20.91 20.02 20.78 18,467
07/02/2013 20.1 20.462 19.55 20.12 26,977
07/01/2013 20.07 20.74 20.07 20.6 28,962
06/28/2013 19.84 20.19 19.65 20.16 89,012
06/27/2013 19.46 20 19.388 19.86 23,459
06/26/2013 19.72 19.94 19.23 19.33 25,574
06/25/2013 19.74 19.74 19.41 19.66 16,276
06/24/2013 19.4 19.67 19.05 19.54 19,260
06/21/2013 19.66 19.76 19.46 19.54 29,320
06/20/2013 19.38 19.65 19.23 19.59 26,025
06/19/2013 19.9 19.9 19.62 19.7 8,740
06/18/2013 20.15 20.2 19.8 19.9 18,506
06/17/2013 19.84 20.2 19.7 20.14 15,900
06/14/2013 19.65 19.76 19.51 19.61 14,399
06/13/2013 19.66 19.74 19.5 19.74 8,987
06/12/2013 19.76 19.78 19.52 19.71 5,855
06/11/2013 19.69 19.9199 19.516 19.72 20,339
06/10/2013 19.74 19.98 19.43 19.98 90,643
06/07/2013 19.75 19.75 19.53 19.68 9,866
06/06/2013 19.63 19.74 19.315 19.71 16,736
06/05/2013 19.82 19.94 19.55 19.56 27,466
06/04/2013 19.91 20 19.74 19.85 18,332
06/03/2013 19.41 20 19.38 19.87 38,196
05/31/2013 19.37 19.7 19.345 19.37 14,945
05/30/2013 19.56 19.66 19.48 19.56 11,619
05/29/2013 19.55 19.63 19.255 19.5 19,045
05/28/2013 19.88 20.19 19.41 19.65 22,283
05/24/2013 19.69 19.74 19.5 19.6 6,236
05/23/2013 19.4 19.83 19.25 19.82 19,973
05/22/2013 19.5 19.6 19.5 19.55 25,004
05/21/2013 19.61 19.74 19.54 19.6 10,011
05/20/2013 19.74 19.76 19.54 19.61 9,807
05/17/2013 19.85 20.07 19.78 19.9 17,417
05/16/2013 19.85 19.95 19.65 19.77 24,882
05/15/2013 19.67 19.86 19.67 19.85 64,845
05/14/2013 19.62 19.71 19.6 19.67 20,926
05/13/2013 19.53 19.74 19.53 19.66 12,894
05/10/2013 19.65 19.76 19.51 19.53 24,114
05/09/2013 20.01 20.01 19.61 19.65 46,028
05/08/2013 19.95 19.99 19.81 19.96 31,815
05/07/2013 19.96 20.13 19.859 19.98 26,803
05/06/2013 20.07 20.2099 19.82 19.85 23,425
05/03/2013 19.76 20.98 19.71 20.01 33,027
05/02/2013 19.97 20.06 19.445 19.46 50,636
05/01/2013 20.7 21.11 19.96 19.96 54,648
04/30/2013 20.91 21.09 20.75 20.98 26,712
04/29/2013 21 21.07 20.85 20.88 40,296
04/26/2013 20.75 21 20.75 20.91 28,137
04/25/2013 20.99 21.08 20.75 20.82 18,807
04/24/2013 20.5 20.945 20.49 20.69 14,720
04/23/2013 20.74 20.74 20.322 20.6 15,859
04/22/2013 20.7 20.96 20.25 20.46 35,858
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?