JBSS

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

$51.92
*  
0.23
0.44%
Get JBSS Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading JBSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JBSS After Hours
 
 
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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
16:00  52.01  52.22  51.2852  51.92 77,171
07/27/2015 51.7 52.53 51.11 51.69 73,470
07/24/2015 51.69 52.2 51.25 51.72 54,475
07/23/2015 51.97 52.46 51.48 51.7 57,398
07/22/2015 51.72 52.45 51.44 51.89 62,332
07/21/2015 53.62 53.93 51.32 52.06 49,422
07/20/2015 53.49 53.98 53.2 53.46 47,339
07/17/2015 53.79 54.14 52.91 53.75 36,971
07/16/2015 51.7 54.63 51.7 53.93 43,172
07/15/2015 54.96 54.96 51.22 51.64 55,962
07/14/2015 55.05 57.23 54.56 55.01 71,098
07/13/2015 54.07 55.15 53.49 54.74 44,551
07/10/2015 52.81 54.23 52.81 54.22 43,522
07/09/2015 52.28 52.95 51.86 52.28 54,571
07/08/2015 53.49 53.49 51.1 51.54 55,206
07/07/2015 51.29 53.75 51.15 53.65 48,415
07/06/2015 51.28 52.56 50.952 51.45 80,491
07/02/2015 52.15 52.9399 50.77 51.4 34,766
07/01/2015 52.2 52.51 50.9815 52.1 35,866
06/30/2015 52.77 52.9 50.85 51.9 246,113
06/29/2015 53.28 53.54 51.87 52.5 77,966
06/26/2015 54.66 54.9 53.13 53.28 190,259
06/25/2015 54.22 55.305 52.268 54.4 71,050
06/24/2015 52.69 54.14 51.648 53.77 52,513
06/23/2015 52.5 54.39 51.76 53.17 43,599
06/22/2015 55.66 55.91 51.5159 52.08 76,519
06/19/2015 53.1 55.6799 53.1 55 91,240
06/18/2015 52.11 53.34 51.9501 52.86 53,867
06/17/2015 52.03 52.5 51.475 51.86 50,297
06/16/2015 51.58 52.5 51.02 52.13 51,335
06/15/2015 51.36 52.39 50.19 51.63 48,616
06/12/2015 51.52 51.99 50.84 51.48 45,818
06/11/2015 50.78 51.94 50.37 51.91 54,928
06/10/2015 51.26 52.09 50.84 50.95 35,969
06/09/2015 50.92 51 50.18 50.79 50,107
06/08/2015 51.46 51.65 50.67 50.82 64,711
06/05/2015 51.24 51.52 50.62 51.46 43,462
06/04/2015 51.94 51.94 50.8077 51.5 85,292
06/03/2015 51.25 52.79 51.24 52.27 30,289
06/02/2015 50.56 51.655 50.5 51.3 102,864
06/01/2015 51.03 51.03 50.31 50.59 47,111
05/29/2015 50.53 51.2 50.04 50.61 34,720
05/28/2015 51.6 51.6 49.94 50.49 34,488
05/27/2015 50 52 49.86 51.84 33,498
05/26/2015 50.23 50.72 49.02 50 46,097
05/22/2015 50.09 50.49 49.74 50.33 47,907
05/21/2015 50.08 50.66 49.82 50.25 53,334
05/20/2015 50.3 50.62 49.9 50.27 30,797
05/19/2015 50.23 50.23 49.2146 50.01 69,648
05/18/2015 50.51 50.76 49.51 50.24 46,495
05/15/2015 51.15 51.4203 50.18 50.81 41,486
05/14/2015 50.08 51.9899 49.92 51.55 63,458
05/13/2015 50.11 50.23 49.13 50.03 40,080
05/12/2015 49.96 50.06 49.03 49.76 38,589
05/11/2015 50.56 50.943 49.83 50.02 55,616
05/08/2015 50.71 50.71 49.156 50.22 49,241
05/07/2015 50.44 50.61 49.47 50.14 63,010
05/06/2015 49.65 50.34 48.64 50.26 103,593
05/05/2015 49.66 50.22 49.02 49.83 101,286
05/04/2015 52.33 53.64 49.24 49.37 104,620
05/01/2015 51.96 52.82 50.848 51.85 70,207
04/30/2015 53.22 53.6255 51 52.01 163,046
04/29/2015 51.38 54.29 51.21 53.53 118,720
04/28/2015 50.01 51.795 45.66 51.51 246,067
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
01/26/2015 38.59 38.93 36.28 37.55 138,139
01/23/2015 42.41 42.41 37.9831 38.98 212,595
01/22/2015 43.54 44.08 41.85 42.28 71,682
01/21/2015 43.99 44.3075 42.75 43.68 45,738
01/20/2015 42.86 43.94 42.4201 43.7 56,028
01/16/2015 41.4 42.72 40.94 42.66 67,543
01/15/2015 41.63 42.03 40.966 41.47 90,763
01/14/2015 41.83 41.86 41.241 41.46 100,216
01/13/2015 41.89 42.3 41.184 41.93 81,316
01/12/2015 43.2 43.25 40.91 41.63 77,972
01/09/2015 43.27 43.65 42.7803 43.17 101,262
01/08/2015 42.84 43.55 42.7 43.15 93,970
01/07/2015 42.81 43.641 42.6101 42.75 90,466
01/06/2015 42.68 43.47 42.43 42.7 62,625
01/05/2015 41 42.89 40.94 42.7 113,914
01/02/2015 45.29 45.38 39.52 41.09 241,129
12/31/2014 47.96 47.96 45.2 45.5 141,420
12/30/2014 47.65 48.66 47.25 47.64 42,604
12/29/2014 47.16 47.99 46.5261 47.55 43,846
12/26/2014 47.95 48.58 47.06 47.62 46,474
12/24/2014 47.5 47.95 47.4 47.91 25,229
12/23/2014 47.36 47.8 47.04 47.3 33,859
12/22/2014 45.7 47.199 45.7 47.04 68,278
12/19/2014 46.7 47.9899 45.32 45.85 134,937
12/18/2014 45.74 46.89 45.26 46.81 66,553
12/17/2014 44.85 45.675 44.39 45.37 69,853
12/16/2014 44.52 44.99 44.44 44.54 50,287
12/15/2014 44.14 44.89 43.56 44.44 44,220
12/12/2014 44.53 45.4 43.96 44.15 55,136
12/11/2014 44.26 46 44.18 44.96 95,375
12/10/2014 44.2 44.4699 43.7001 44.08 34,193
12/09/2014 42.68 44.43 42.68 44.27 63,801
12/08/2014 43.46 43.8399 42.71 43.35 62,371
12/05/2014 43.5 44.25 43.01 43.43 65,768
12/04/2014 43.11 43.92 40.821 43.27 74,401
12/03/2014 41.99 43.095 41.47 42.98 72,094
12/02/2014 40.87 42.06 40.87 42.02 53,165
12/01/2014 40.3 41.36 38.9 40.83 93,604
11/28/2014 41.85 42.49 41.44 41.82 78,459
11/26/2014 40.17 41.92 39.92 41.85 69,410
11/25/2014 39.55 40.13 39.44 39.92 99,200
11/24/2014 39 39.56 38.88 39.41 77,901
11/21/2014 39.68 39.68 38.64 38.87 27,140
11/20/2014 39.38 39.71 38.8901 39.03 34,774
11/19/2014 39.45 39.69 39.06 39.43 47,967
11/18/2014 38.48 39.42 38.3 39.15 55,505
11/17/2014 37.94 38.916 37.8 38.3 52,963
11/14/2014 37.13 38.34 37.03 37.91 84,724
11/13/2014 37 37.24 36.71 37.03 39,384
11/12/2014 36.81 37.11 36.415 37 47,803
11/11/2014 37.07 37.17 36.4401 36.81 44,278
11/10/2014 36.51 36.98 36.15 36.93 31,132
11/07/2014 36.85 36.85 36.1 36.53 63,947
11/06/2014 36.86 37.06 36.61 36.91 41,973
11/05/2014 37.09 37.17 36.57 36.86 61,881
11/04/2014 36.7 37.005 36.7 36.81 57,647
11/03/2014 37.14 37.16 36.64 36.8 36,366
10/31/2014 37.06 37.354 36.6201 37.15 49,526
10/30/2014 36.28 36.42 36.03 36.35 40,785
10/29/2014 36.49 36.78 36.2088 36.32 40,561
10/28/2014 34.96 36.215 34.44 36.15 130,815
10/27/2014 33.33 34.8 33.27 34.57 56,846
10/24/2014 33.3 33.51 30.53 33.19 129,408
10/23/2014 35.17 35.9899 34.93 35.26 32,373
10/22/2014 35.2 35.38 34.576 34.91 43,457
10/21/2014 34.96 35.98 34.96 35.33 42,502
10/20/2014 34.8 35.54 34.37 34.95 59,005
10/17/2014 35.6 35.69 34.83 34.93 37,073
10/16/2014 35.65 36.15 34.81 35.11 40,395
10/15/2014 35.82 36.36 35.48 35.88 58,866
10/14/2014 34.2 36.338 34.2 36 155,491
10/13/2014 32.7 34.5199 32.7 34.19 65,631
10/10/2014 32.02 33.19 32.02 32.75 47,922
10/09/2014 32.61 32.88 32.01 32.18 22,662
10/08/2014 32.07 32.86 32.07 32.74 43,681
10/07/2014 32.13 32.49 32.06 32.12 20,202
10/06/2014 32.37 32.5 31.88 32.21 24,613
10/03/2014 31.82 32.5 31.82 32.4 27,698
10/02/2014 31.54 31.65 31.3772 31.56 68,274
10/01/2014 32.37 32.37 31.42 31.67 32,305
09/30/2014 32.64 32.7896 32.24 32.36 29,130
09/29/2014 32.24 32.851 32.24 32.6 37,345
09/26/2014 32.35 32.71 32.35 32.51 19,541
09/25/2014 32.43 32.63 31.95 32.39 24,013
09/24/2014 32.13 32.7 32.13 32.51 25,417
09/23/2014 31.19 32.5 31.19 32.1 31,759
09/22/2014 31.44 31.6 31.05 31.27 17,279
09/19/2014 32.26 32.28 31.12 31.46 29,467
09/18/2014 32.16 32.28 31.91 32.19 8,583
09/17/2014 32.35 32.35 31.86 31.98 25,642
09/16/2014 32.4 32.56 31.97 32.16 20,070
09/15/2014 32.93 32.94 32.31 32.4 35,644
09/12/2014 32.42 32.85 32.42 32.74 35,870
09/11/2014 32.41 32.73 32.27 32.52 30,640
09/10/2014 31.89 32.49 31.82 32.34 11,619
09/09/2014 31.86 32.14 31.79 31.84 17,868
09/08/2014 31.8 31.88 31.56 31.82 24,654
09/05/2014 31.96 32.0725 31.61 31.82 11,035
09/04/2014 32 32.49 32 32 9,265
09/03/2014 31.87 32.14 31.86 31.9 22,361
09/02/2014 30.99 32 30.9422 31.88 41,881
08/29/2014 30.62 30.9956 30.34 30.76 20,743
08/28/2014 31.09 31.21 30.26 30.62 30,408
08/27/2014 31.34 31.49 30.8601 31.24 33,934
08/26/2014 31.23 31.42 31.12 31.35 38,675
08/25/2014 30.51 31.4 30.47 31.23 51,760
08/22/2014 29.62 30.25 29.5 30.24 57,049
08/21/2014 29.72 29.72 29.03 29.63 27,536
08/20/2014 29.23 29.75 28.6 29.57 49,823
08/19/2014 29.18 29.23 28.19 28.43 22,209
08/18/2014 28.33 28.9844 28.29 28.88 42,880
08/15/2014 27.66 28.06 27.66 27.98 29,778
08/14/2014 27.04 27.46 26.99 27.34 10,636
08/13/2014 26.1 27.21 26.1 27.06 16,828
08/12/2014 26.3 26.3 26.01 26.03 5,807
08/11/2014 25.83 26.31 25.75 26.18 12,011
08/08/2014 25.57 25.9 25.51 25.87 10,555
08/07/2014 25.68 25.88 25.5501 25.6 5,058
08/06/2014 25.4625 25.7246 25.4625 25.572 12,236
08/05/2014 26 26.15 25.5 25.73 14,977
08/04/2014 25.32 26.29 25.32 26 51,165
08/01/2014 26.37 26.37 25.26 25.36 29,824
07/31/2014 26.7 26.76 26.095 26.45 40,625
07/30/2014 26.75 26.88 26.55 26.72 18,877
07/29/2014 26.65 26.84 26.36 26.62 13,786
07/28/2014 26.63 26.71 26.45 26.5 13,046
*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?