JBSS: John B. Sanfilippo & Son Inc.

As of Friday, May 22nd, 2026

$ 76.71

+0.54 +0.71%

Open: 76.17
High: 76.94
Low: 75.66
Volume: 7,002
Previous Close on Thursday, May 21st, 2026

$ 76.17

+0.71 +0.94%

Open: 74.82
High: 76.50
Low: 74.11
Volume: 76,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 76.17 76.94 75.66 76.71 7,002 +0.54 +0.71
2026-05-21 74.82 76.50 74.11 76.17 76,956 +0.71 +0.94
2026-05-20 75.22 75.89 74.50 75.46 102,891 +0.06 +0.08
2026-05-19 75.57 77.24 75.15 75.40 100,149 -0.16 -0.21
2026-05-18 75.29 77.15 75.04 75.56 111,498 +0.65 +0.87
2026-05-15 74.87 75.34 73.90 74.91 112,224 +0.16 +0.21
2026-05-14 75.71 76.54 74.22 74.75 95,298 -0.93 -1.23
2026-05-13 76.41 76.62 74.89 75.68 107,156 -0.73 -0.96
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 77.24
On 2026-05-19		 74.11
On 2026-05-21		 1.80 2.40 77.24
On 2026-05-19		 74.11
On 2026-05-21		 -4.05 75.86
10D 79.73
On 2026-05-11		 73.90
On 2026-05-15		 -1.24 -1.59 79.73
On 2026-05-11		 73.90
On 2026-05-15		 -7.31 75.65
20D 84.89
On 2026-05-01		 73.90
On 2026-05-15		 -5.00 -6.12 84.89
On 2026-05-01		 73.90
On 2026-05-15		 -12.95 77.25
WTD 77.24
On 2026-05-19		 74.11
On 2026-05-21		 1.80 2.40 77.24
On 2026-05-19		 74.11
On 2026-05-21		 -4.05 75.86
MTD 84.89
On 2026-05-01		 73.90
On 2026-05-15		 -5.08 -6.21 84.89
On 2026-05-01		 73.90
On 2026-05-15		 -12.95 76.95
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

26.42 +4.38 +19.87 203,137,764
AHCO

AdaptHealth Corp.

10.45 -0.08 -0.76 730,698
JBSS

John B. Sanfilippo & Son Inc.

76.71 +0.54 +0.71 7,002