JBSS: John B. Sanfilippo & Son Inc.

As of Monday, August 31st, 2026

$ 73.69

-0.97 -1.30%

Open: 74.19
High: 74.50
Low: 73.06
Volume: 100,152
Previous Close on Friday, August 28th, 2026

$ 74.66

+0.67 +0.91%

Open: 73.98
High: 75.12
Low: 72.89
Volume: 117,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 74.19 74.50 73.06 73.69 100,149 -0.97 -1.30
2026-08-28 73.98 75.12 72.89 74.66 117,821 +0.67 +0.91
2026-08-27 74.34 74.34 72.17 73.99 22,305 -1.77 -2.34
2026-08-26 74.67 76.27 74.67 75.76 151,061 +0.93 +1.24
2026-08-25 75.95 75.95 74.34 74.83 183,153 -0.66 -0.87
2026-08-24 74.71 76.49 73.07 75.49 155,184 +1.77 +2.40
2026-08-21 75.92 76.69 72.57 73.72 287,685 -2.04 -2.69
2026-08-20 75.51 77.45 72.62 75.76 284,497 -5.54 -6.81
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 76.27
On 2026-08-26		 72.17
On 2026-08-27		 -1.80 -2.38 76.27
On 2026-08-26		 72.17
On 2026-08-27		 -5.37 74.59
10D 85.09
On 2026-08-19		 72.17
On 2026-08-27		 -10.10 -12.05 85.09
On 2026-08-19		 72.17
On 2026-08-27		 -15.18 76.27
20D 87.24
On 2026-08-14		 72.17
On 2026-08-27		 -11.27 -13.27 87.24
On 2026-08-14		 72.17
On 2026-08-27		 -17.27 80.34
WTD 74.50
On 2026-08-31		 73.06
On 2026-08-31		 -0.97 -1.30 -- -- -- 73.69
MTD 87.24
On 2026-08-14		 72.17
On 2026-08-27		 -9.07 -10.96 87.24
On 2026-08-14		 72.17
On 2026-08-27		 -17.27 80.56
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

73.69 -0.97 -1.30 100,152