JBSS: John B. Sanfilippo & Son Inc.

As of Thursday, July 2nd, 2026

$ 90.60

+2.40 +2.72%

Open: 88.93
High: 90.89
Low: 88.09
Volume: 96,565
Previous Close on Wednesday, July 1st, 2026

$ 88.20

+2.21 +2.57%

Open: 86.59
High: 88.31
Low: 86.52
Volume: 125,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 88.93 90.89 88.09 90.60 96,565 +2.40 +2.72
2026-07-01 86.59 88.31 86.52 88.20 125,766 +2.21 +2.57
2026-06-30 88.03 88.29 85.92 85.99 95,317 -2.46 -2.78
2026-06-29 86.56 88.66 85.93 88.45 84,803 +1.38 +1.58
2026-06-26 85.44 87.69 85.44 87.07 3,022 +2.13 +2.51
2026-06-25 84.88 85.89 84.04 84.94 107,126 +0.66 +0.78
2026-06-24 81.69 84.51 81.69 84.28 107,182 +2.63 +3.22
2026-06-23 79.16 81.99 79.14 81.65 100,668 +2.77 +3.51
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 90.89
On 2026-07-02		 85.44
On 2026-06-26		 5.66 6.66 88.66
On 2026-06-29		 85.92
On 2026-06-30		 -3.09 88.06
10D 90.89
On 2026-07-02		 77.61
On 2026-06-18		 12.95 16.68 88.66
On 2026-06-29		 85.92
On 2026-06-30		 -3.09 84.81
20D 90.89
On 2026-07-02		 74.24
On 2026-06-08		 16.31 21.95 77.85
On 2026-06-05		 74.24
On 2026-06-08		 -4.63 81.06
WTD 90.89
On 2026-07-02		 85.92
On 2026-06-30		 3.53 4.05 88.66
On 2026-06-29		 85.92
On 2026-06-30		 -3.09 88.31
MTD 90.89
On 2026-07-02		 86.52
On 2026-07-01		 4.61 5.36 88.31
On 2026-07-01		 88.31
On 2026-07-01		 0.00 89.40
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

40.15 +0.10 +0.25 1,154,605
OEF

iShares S&P 100 ETF

366.08 +0.21 +0.06 18,765
AHCO

AdaptHealth Corp.

10.76 +0.16 +1.51 726,897
JBSS

John B. Sanfilippo & Son Inc.

90.60 +2.40 +2.72 96,565