JBSS: John B. Sanfilippo & Son Inc.

As of Monday, March 2nd, 2026

$ 82.82

+0.21 +0.25%

Open: 81.43
High: 83.15
Low: 80.00
Volume: 73,979
Previous Close on Friday, February 27th, 2026

$ 82.61

+1.61 +1.99%

Open: 80.78
High: 83.14
Low: 80.53
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 81.43 83.15 80.00 82.82 73,979 +0.21 +0.25
2026-02-27 80.78 83.14 80.53 82.61 0 +1.61 +1.99
2026-02-26 81.99 82.69 80.72 81.00 0 -1.38 -1.68
2026-02-25 83.05 83.05 80.79 82.38 0 -0.80 -0.96
2026-02-24 82.98 83.83 82.40 83.18 0 +0.02 +0.02
2026-02-23 83.01 84.07 81.92 83.16 0 +0.18 +0.22
2026-02-20 83.73 85.15 82.79 82.98 114,763 -0.57 -0.68
2026-02-19 79.97 83.57 79.92 83.55 123,364 +2.89 +3.58
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 83.83
On 2026-02-24		 80.00
On 2026-03-02		 -0.34 -0.41 83.83
On 2026-02-24		 80.00
On 2026-03-02		 -4.57 82.40
10D 85.15
On 2026-02-20		 77.88
On 2026-02-17		 2.70 3.37 85.15
On 2026-02-20		 80.00
On 2026-03-02		 -6.05 82.21
20D 85.15
On 2026-02-20		 76.57
On 2026-02-03		 1.92 2.37 81.93
On 2026-02-02		 76.57
On 2026-02-03		 -6.54 80.65
WTD 83.15
On 2026-03-02		 80.00
On 2026-03-02		 0.21 0.25 -- -- -- 82.82
MTD 83.15
On 2026-03-02		 80.00
On 2026-03-02		 0.21 0.25 -- -- -- 82.82
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,613
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,640
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,386
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,828
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

82.82 +0.21 +0.25 73,979