JBSS: John B. Sanfilippo & Son Inc.

As of Friday, October 30th, 2026

$ 53.90

-2.57 -4.55%

Open: 57.84
High: 58.88
Low: 53.64
Volume: 317,664
Previous Close on Thursday, October 29th, 2026

$ 56.47

-9.87 -14.88%

Open: 62.84
High: 63.12
Low: 55.83
Volume: 26,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 57.84 58.88 53.64 53.90 317,664 -2.57 -4.55
2026-10-29 62.84 63.12 55.83 56.47 26,619 -9.87 -14.88
2026-10-28 66.72 67.03 66.05 66.34 97,815 -0.77 -1.15
2026-10-27 67.07 67.34 66.09 67.11 113,819 -0.26 -0.39
2026-10-26 67.48 67.48 66.60 67.37 112,846 +0.31 +0.46
2026-10-23 67.51 68.15 66.37 67.06 108,338 -1.21 -1.77
2026-10-22 65.89 68.40 65.58 68.27 115,255 +2.56 +3.90
2026-10-21 65.50 65.73 64.56 65.71 119,999 -0.02 -0.03
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 67.48
On 2026-10-26		 53.64
On 2026-10-30		 -13.16 -19.62 67.48
On 2026-10-26		 53.64
On 2026-10-30		 -20.51 62.24
10D 68.40
On 2026-10-22		 53.64
On 2026-10-30		 -12.86 -19.26 68.40
On 2026-10-22		 53.64
On 2026-10-30		 -21.58 64.37
20D 69.27
On 2026-10-12		 53.64
On 2026-10-30		 -14.62 -21.34 69.27
On 2026-10-12		 53.64
On 2026-10-30		 -22.57 65.82
WTD 67.48
On 2026-10-26		 53.64
On 2026-10-30		 -13.16 -19.62 67.48
On 2026-10-26		 53.64
On 2026-10-30		 -20.51 62.24
MTD 69.27
On 2026-10-12		 53.64
On 2026-10-30		 -12.61 -18.96 69.27
On 2026-10-12		 53.64
On 2026-10-30		 -22.57 65.97
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

53.90 -2.57 -4.55 317,664