JBSS: John B. Sanfilippo & Son Inc.

As of Monday, February 9th, 2026

$ 78.24

-0.37 -0.47%

Open: 78.50
High: 78.50
Low: 77.49
Volume: 45,898
Previous Close on Friday, February 6th, 2026

$ 78.61

-0.75 -0.95%

Open: 79.59
High: 80.96
Low: 78.10
Volume: 68,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 78.50 78.50 77.49 78.24 45,898 -0.37 -0.47
2026-02-06 79.59 80.96 78.10 78.61 68,597 -0.75 -0.95
2026-02-05 80.17 81.14 79.24 79.36 78,369 -0.30 -0.38
2026-02-04 79.06 80.50 79.00 79.66 70,057 +1.09 +1.39
2026-02-03 79.65 80.95 76.57 78.57 92,091 -1.31 -1.64
2026-02-02 80.71 81.93 78.25 79.88 91,673 -1.02 -1.26
2026-01-30 76.33 81.49 75.40 80.90 152,659 +5.34 +7.07
2026-01-29 74.12 77.61 74.12 75.56 106,765 +1.42 +1.92
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 81.14
On 2026-02-05		 76.57
On 2026-02-03		 -1.64 -2.05 81.14
On 2026-02-05		 77.49
On 2026-02-09		 -4.50 78.89
10D 81.93
On 2026-02-02		 73.51
On 2026-01-28		 3.92 5.27 81.93
On 2026-02-02		 76.57
On 2026-02-03		 -6.54 77.93
20D 81.93
On 2026-02-02		 70.46
On 2026-01-12		 7.39 10.43 81.93
On 2026-02-02		 76.57
On 2026-02-03		 -6.54 75.90
WTD 78.50
On 2026-02-09		 77.49
On 2026-02-09		 -0.37 -0.47 -- -- -- 78.24
MTD 81.93
On 2026-02-02		 76.57
On 2026-02-03		 -2.66 -3.29 81.93
On 2026-02-02		 76.57
On 2026-02-03		 -6.54 79.05
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

78.24 -0.37 -0.47 45,898