JBSS: John B. Sanfilippo & Son Inc.

As of Monday, June 1st, 2026

$ 73.85

-1.06 -1.42%

Open: 75.00
High: 75.79
Low: 73.35
Volume: 146,795
Previous Close on Friday, May 29th, 2026

$ 74.91

-0.91 -1.20%

Open: 75.58
High: 75.97
Low: 74.70
Volume: 122,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 75.00 75.79 73.35 73.85 146,795 -1.06 -1.42
2026-05-29 75.58 75.97 74.70 74.91 122,041 -0.91 -1.20
2026-05-28 77.36 77.66 75.42 75.82 107,027 -1.66 -2.14
2026-05-27 75.88 77.60 75.88 77.48 119,362 +1.80 +2.38
2026-05-26 76.71 77.44 75.19 75.68 82,753 -1.03 -1.34
2026-05-22 76.17 76.94 75.66 76.71 7,002 +0.54 +0.71
2026-05-21 74.82 76.50 74.11 76.17 76,956 +0.71 +0.94
2026-05-20 75.22 75.89 74.50 75.46 102,891 +0.06 +0.08
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 77.66
On 2026-05-28		 73.35
On 2026-06-01		 -2.86 -3.73 77.66
On 2026-05-28		 73.35
On 2026-06-01		 -5.55 75.55
10D 77.66
On 2026-05-28		 73.35
On 2026-06-01		 -1.06 -1.42 77.66
On 2026-05-28		 73.35
On 2026-06-01		 -5.55 75.70
20D 81.19
On 2026-05-06		 73.35
On 2026-06-01		 -5.80 -7.28 81.19
On 2026-05-06		 73.35
On 2026-06-01		 -9.66 76.47
WTD 75.79
On 2026-06-01		 73.35
On 2026-06-01		 -1.06 -1.42 -- -- -- 73.85
MTD 75.79
On 2026-06-01		 73.35
On 2026-06-01		 -1.06 -1.42 -- -- -- 73.85
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

73.85 -1.06 -1.42 146,795