JBSS: John B. Sanfilippo & Son Inc.

As of Friday, October 16th, 2026

$ 66.76

+0.65 +0.98%

Open: 66.22
High: 67.34
Low: 65.91
Volume: 131,943
Previous Close on Thursday, October 15th, 2026

$ 66.11

-0.63 -0.94%

Open: 67.40
High: 68.59
Low: 65.76
Volume: 112,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 66.22 67.34 65.91 66.76 131,943 +0.65 +0.98
2026-10-15 67.40 68.59 65.76 66.11 112,638 -0.63 -0.94
2026-10-14 66.69 67.38 66.35 66.74 141,226 +0.23 +0.35
2026-10-13 68.06 68.84 66.39 66.51 181,488 -0.85 -1.26
2026-10-12 67.48 69.27 66.49 67.36 184,058 +0.36 +0.54
2026-10-09 67.98 68.43 66.80 67.00 13,251 -1.39 -2.03
2026-10-08 68.11 68.69 67.95 68.39 75,449 +0.44 +0.65
2026-10-07 67.67 68.07 66.25 67.95 119,874 +0.19 +0.28
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 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -0.24 -0.36 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -5.07 66.70
10D 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -1.76 -2.57 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -5.07 67.26
20D 69.27
On 2026-10-12		 65.75
On 2026-10-01		 -0.55 -0.82 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -5.07 67.27
WTD 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -0.24 -0.36 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -5.07 66.70
MTD 69.27
On 2026-10-12		 65.75
On 2026-10-01		 0.25 0.38 69.27
On 2026-10-12		 65.76
On 2026-10-15		 -5.07 67.31
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
HUBG

Hub Group Inc.

26.43 -1.06 -3.86 1,054,374
HNI

HNI Corp.

46.86 -0.19 -0.40 622,825
JBSS

John B. Sanfilippo & Son Inc.

66.76 +0.65 +0.98 131,943