JBSS: John B. Sanfilippo & Son Inc.

As of Friday, July 17th, 2026

$ 79.47

-6.21 -7.25%

Open: 84.62
High: 86.59
Low: 79.16
Volume: 151,724
Previous Close on Thursday, July 16th, 2026

$ 85.68

+2.42 +2.91%

Open: 84.60
High: 86.57
Low: 84.06
Volume: 10,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 84.62 86.59 79.16 79.47 151,723 -6.21 -7.25
2026-07-16 84.60 86.57 84.06 85.68 10,341 +2.42 +2.91
2026-07-15 84.12 86.72 83.10 83.26 1,012 -1.40 -1.65
2026-07-14 86.25 87.00 83.35 84.66 104,138 -1.90 -2.20
2026-07-13 87.64 89.50 86.51 86.56 122,517 -0.61 -0.70
2026-07-10 86.61 88.90 85.96 87.17 138,885 +0.61 +0.70
2026-07-09 86.56 86.91 84.37 86.56 104,903 -0.11 -0.13
2026-07-08 88.32 88.32 86.58 86.67 74,936 -1.64 -1.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.50
On 2026-07-13		 79.16
On 2026-07-17		 -7.70 -8.83 89.50
On 2026-07-13		 79.16
On 2026-07-17		 -11.55 83.93
10D 92.08
On 2026-07-06		 79.16
On 2026-07-17		 -11.13 -12.28 92.08
On 2026-07-06		 79.16
On 2026-07-17		 -14.03 85.69
20D 92.08
On 2026-07-06		 77.61
On 2026-06-18		 1.82 2.34 92.08
On 2026-07-06		 79.16
On 2026-07-17		 -14.03 85.25
WTD 89.50
On 2026-07-13		 79.16
On 2026-07-17		 -7.70 -8.83 89.50
On 2026-07-13		 79.16
On 2026-07-17		 -11.55 83.93
MTD 92.08
On 2026-07-06		 79.16
On 2026-07-17		 -6.52 -7.58 92.08
On 2026-07-06		 79.16
On 2026-07-17		 -14.03 86.31
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

19.23 +2.02 +11.74 5,140,547
JBSS

John B. Sanfilippo & Son Inc.

79.47 -6.21 -7.25 151,724