JBSS: John B. Sanfilippo & Son Inc.

As of Friday, April 10th, 2026

$ 82.48

-1.33 -1.59%

Open: 83.74
High: 84.17
Low: 82.17
Volume: 40,999
Previous Close on Thursday, April 9th, 2026

$ 83.81

+0.94 +1.13%

Open: 82.29
High: 84.20
Low: 80.88
Volume: 8,789

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-07 81.74 83.03 81.62 82.14 87,986 +0.07 +0.09
2026-04-06 81.98 82.73 80.52 82.07 85,337 -0.12 -0.15
2026-04-02 82.03 82.62 80.22 82.19 90,313 -0.35 -0.42
2026-04-01 79.28 83.54 77.59 82.54 231,782 +3.21 +4.05
2026-03-31 80.56 82.52 78.30 79.33 84,244 +0.05 +0.06
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 84.20
On 2026-04-09		 80.52
On 2026-04-06		 0.29 0.35 84.20
On 2026-04-09		 82.17
On 2026-04-10		 -2.42 82.67
10D 84.20
On 2026-04-09		 77.18
On 2026-03-27		 4.89 6.30 83.54
On 2026-04-01		 80.22
On 2026-04-02		 -3.97 81.43
20D 84.20
On 2026-04-09		 73.34
On 2026-03-20		 6.18 8.10 77.03
On 2026-03-16		 73.34
On 2026-03-20		 -4.79 78.87
WTD 84.20
On 2026-04-09		 80.52
On 2026-04-06		 0.29 0.35 84.20
On 2026-04-09		 82.17
On 2026-04-10		 -2.42 82.67
MTD 84.20
On 2026-04-09		 77.59
On 2026-04-01		 3.15 3.97 83.54
On 2026-04-01		 80.22
On 2026-04-02		 -3.97 82.59
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

6.00 +0.05 +0.84 75,714,083
MGK

Vanguard Mega Cap Growth ETF

387.61 +1.44 +0.37 364,158
MOAT

VanEck Vectors Morningstar Wide Moat ETF

97.64 -1.22 -1.23 85,005
VTRS

Viatris Inc.

13.47 -0.14 -1.03 6,539,654
JBSS

John B. Sanfilippo & Son Inc.

82.48 -1.33 -1.59 40,999