JBSS: John B. Sanfilippo & Son Inc.

As of Friday, April 17th, 2026

$ 81.22

+0.32 +0.40%

Open: 81.66
High: 82.15
Low: 80.86
Volume: 98,335
Previous Close on Thursday, April 16th, 2026

$ 80.90

+0.04 +0.05%

Open: 80.27
High: 81.60
Low: 80.27
Volume: 10,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 81.66 82.15 80.86 81.22 98,335 +0.32 +0.40
2026-04-16 80.27 81.60 80.27 80.90 10,342 +0.04 +0.05
2026-04-15 81.26 82.25 80.51 80.86 9,982 -0.76 -0.93
2026-04-14 80.50 81.62 80.00 81.62 6,896 +0.99 +1.23
2026-04-13 82.24 82.39 79.99 80.63 65,504 -1.85 -2.24
2026-04-10 83.74 84.17 82.17 82.48 40,999 -1.33 -1.59
2026-04-09 82.29 84.20 80.88 83.81 8,789 +0.94 +1.13
2026-04-08 82.75 83.45 82.36 82.87 70,234 +0.73 +0.89
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 82.39
On 2026-04-13		 79.99
On 2026-04-13		 -1.26 -1.53 82.39
On 2026-04-13		 80.00
On 2026-04-14		 -2.90 81.05
10D 84.20
On 2026-04-09		 79.99
On 2026-04-13		 -0.97 -1.18 84.20
On 2026-04-09		 79.99
On 2026-04-13		 -5.00 81.86
20D 84.20
On 2026-04-09		 73.34
On 2026-03-20		 5.08 6.67 84.20
On 2026-04-09		 79.99
On 2026-04-13		 -5.00 80.11
WTD 82.39
On 2026-04-13		 79.99
On 2026-04-13		 -1.26 -1.53 82.39
On 2026-04-13		 80.00
On 2026-04-14		 -2.90 81.05
MTD 84.20
On 2026-04-09		 77.59
On 2026-04-01		 1.89 2.38 84.20
On 2026-04-09		 79.99
On 2026-04-13		 -5.00 81.94
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

81.22 +0.32 +0.40 98,335