JBSS: John B. Sanfilippo & Son Inc.

As of Wednesday, August 12th, 2026

$ 84.60

+0.91 +1.09%

Open: 83.69
High: 85.78
Low: 83.69
Volume: 193,438
Previous Close on Tuesday, August 11th, 2026

$ 83.69

+1.12 +1.36%

Open: 82.57
High: 84.18
Low: 82.18
Volume: 19,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 83.69 85.78 83.69 84.60 193,438 +0.91 +1.09
2026-08-11 82.57 84.18 82.18 83.69 19,447 +1.12 +1.36
2026-08-10 82.45 83.00 81.69 82.57 119,539 -0.59 -0.71
2026-08-07 83.50 84.35 82.47 83.16 155,873 -0.31 -0.37
2026-08-06 85.46 85.52 83.43 83.47 14,849 -1.71 -2.01
2026-08-05 85.12 85.85 83.60 85.18 102,366 +0.87 +1.03
2026-08-04 84.70 85.44 82.88 84.31 125,124 -0.65 -0.77
2026-08-03 83.45 85.40 83.45 84.96 152,563 +2.20 +2.66
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 85.78
On 2026-08-12		 81.69
On 2026-08-10		 -0.58 -0.68 85.52
On 2026-08-06		 81.69
On 2026-08-10		 -4.48 83.50
10D 85.85
On 2026-08-05		 80.82
On 2026-07-31		 0.24 0.28 85.85
On 2026-08-05		 81.69
On 2026-08-10		 -4.85 83.64
20D 87.16
On 2026-07-28		 78.72
On 2026-07-21		 1.34 1.61 86.59
On 2026-07-17		 78.72
On 2026-07-21		 -9.09 82.79
WTD 85.78
On 2026-08-12		 81.69
On 2026-08-10		 1.44 1.73 83.00
On 2026-08-10		 83.00
On 2026-08-10		 0.00 83.62
MTD 85.85
On 2026-08-05		 81.69
On 2026-08-10		 1.84 2.22 85.85
On 2026-08-05		 81.69
On 2026-08-10		 -4.85 83.99
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
MGV

Vanguard Mega Cap Value ETF

168.24 +0.85 +0.51 229,258
JBSS

John B. Sanfilippo & Son Inc.

84.60 +0.91 +1.09 193,438