JBSS: John B. Sanfilippo & Son Inc.

As of Tuesday, September 22nd, 2026

$ 67.73

+1.29 +1.94%

Open: 67.10
High: 68.34
Low: 66.88
Volume: 130,921
Previous Close on Monday, September 21st, 2026

$ 66.44

-0.87 -1.29%

Open: 67.00
High: 67.84
Low: 66.38
Volume: 91,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 67.10 68.34 66.88 67.73 13,092 +1.29 +1.94
2026-09-21 67.00 67.84 66.38 66.44 91,379 -0.87 -1.29
2026-09-18 67.30 67.94 66.75 67.31 229,546 -0.16 -0.24
2026-09-17 68.74 69.40 67.42 67.47 166,896 -1.08 -1.58
2026-09-16 68.29 69.53 68.05 68.55 96,311 +0.24 +0.35
2026-09-15 69.31 69.31 67.84 68.31 95,934 -1.02 -1.47
2026-09-14 70.99 71.90 69.12 69.33 110,918 -0.93 -1.32
2026-09-11 71.22 72.43 69.77 70.26 87,745 -0.58 -0.82
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 69.53
On 2026-09-16		 66.38
On 2026-09-21		 -0.58 -0.85 69.53
On 2026-09-16		 66.38
On 2026-09-21		 -4.53 67.50
10D 72.43
On 2026-09-11		 66.38
On 2026-09-21		 -3.11 -4.39 72.43
On 2026-09-11		 66.38
On 2026-09-21		 -8.35 68.69
20D 76.27
On 2026-08-26		 66.38
On 2026-09-21		 -7.76 -10.28 76.27
On 2026-08-26		 66.38
On 2026-09-21		 -12.96 71.20
WTD 68.34
On 2026-09-22		 66.38
On 2026-09-21		 0.42 0.62 67.84
On 2026-09-21		 67.84
On 2026-09-21		 0.00 67.09
MTD 75.33
On 2026-09-03		 66.38
On 2026-09-21		 -5.96 -8.09 75.33
On 2026-09-03		 66.38
On 2026-09-21		 -11.88 70.07
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

67.73 +1.29 +1.94 130,921