JBSS: John B. Sanfilippo & Son Inc.

As of Friday, May 1st, 2026

$ 79.65

-2.14 -2.62%

Open: 81.80
High: 84.89
Low: 79.54
Volume: 302,933
Previous Close on Thursday, April 30th, 2026

$ 81.79

+5.16 +6.73%

Open: 77.60
High: 82.62
Low: 77.42
Volume: 144,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 81.80 84.89 79.54 79.65 302,933 -2.14 -2.62
2026-04-30 77.60 82.62 77.42 81.79 144,611 +5.16 +6.73
2026-04-29 76.69 77.40 74.92 76.63 124,387 -0.26 -0.34
2026-04-28 79.03 80.20 76.01 76.89 82,777 -1.57 -2.00
2026-04-27 80.48 81.08 78.34 78.46 8,672 -3.25 -3.98
2026-04-24 81.87 82.54 80.84 81.71 64,822 +0.27 +0.33
2026-04-23 81.10 82.50 81.10 81.44 94,751 +0.89 +1.10
2026-04-22 80.53 81.60 80.13 80.55 82,525 -0.08 -0.10
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 84.89
On 2026-05-01		 74.92
On 2026-04-29		 -2.06 -2.52 81.08
On 2026-04-27		 74.92
On 2026-04-29		 -7.60 78.68
10D 84.89
On 2026-05-01		 74.92
On 2026-04-29		 -1.57 -1.93 82.54
On 2026-04-24		 74.92
On 2026-04-29		 -9.23 79.89
20D 84.89
On 2026-05-01		 74.92
On 2026-04-29		 -2.54 -3.09 84.20
On 2026-04-09		 74.92
On 2026-04-29		 -11.02 80.88
WTD 84.89
On 2026-05-01		 74.92
On 2026-04-29		 -2.06 -2.52 81.08
On 2026-04-27		 74.92
On 2026-04-29		 -7.60 78.68
MTD 84.89
On 2026-05-01		 79.54
On 2026-05-01		 -2.14 -2.62 -- -- -- 79.65
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

79.65 -2.14 -2.62 302,933