JBSS: John B. Sanfilippo & Son Inc.

As of Thursday, July 23rd, 2026

$ 80.36

+0.04 +0.05%

Open: 80.32
High: 81.62
Low: 79.01
Volume: 150,431
Previous Close on Wednesday, July 22nd, 2026

$ 80.32

-0.04 -0.05%

Open: 80.66
High: 82.17
Low: 80.19
Volume: 91,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 80.32 81.62 79.01 80.36 150,431 +0.04 +0.05
2026-07-22 80.66 82.17 80.19 80.32 91,716 -0.04 -0.05
2026-07-21 79.25 80.78 78.72 80.36 143,241 +0.83 +1.04
2026-07-20 79.61 81.75 78.98 79.53 126,139 +0.06 +0.08
2026-07-17 84.62 86.59 79.16 79.47 151,723 -6.21 -7.25
2026-07-16 84.60 86.57 84.06 85.68 10,341 +2.42 +2.91
2026-07-15 84.12 86.72 83.10 83.26 1,012 -1.40 -1.65
2026-07-14 86.25 87.00 83.35 84.66 104,138 -1.90 -2.20
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 86.59
On 2026-07-17		 78.72
On 2026-07-21		 -5.32 -6.21 86.59
On 2026-07-17		 78.72
On 2026-07-21		 -9.09 80.01
10D 89.50
On 2026-07-13		 78.72
On 2026-07-21		 -6.20 -7.16 89.50
On 2026-07-13		 78.72
On 2026-07-21		 -12.04 82.74
20D 92.08
On 2026-07-06		 78.72
On 2026-07-21		 -3.92 -4.65 92.08
On 2026-07-06		 78.72
On 2026-07-21		 -14.51 85.13
WTD 82.17
On 2026-07-22		 78.72
On 2026-07-21		 0.89 1.12 82.17
On 2026-07-22		 79.01
On 2026-07-23		 -3.84 80.14
MTD 92.08
On 2026-07-06		 78.72
On 2026-07-21		 -5.63 -6.55 92.08
On 2026-07-06		 78.72
On 2026-07-21		 -14.51 84.77
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

40.29 -0.08 -0.20 1,423,968
JBSS

John B. Sanfilippo & Son Inc.

80.36 +0.04 +0.05 150,431