JBSS: John B. Sanfilippo & Son Inc.
$ 73.88 |
|
+0.19 +0.26% |
|
| Open: | 73.86 |
| High: | 74.28 |
| Low: | 73.15 |
| Volume: | 109,407 |
$ 73.69
-0.97 -1.30%
| Open: | 74.19 |
| High: | 74.50 |
| Low: | 73.06 |
| Volume: | 100,149 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-01 | 73.86 | 74.28 | 73.15 | 73.88 | 109,407 | +0.19 | +0.26 |
| 2026-08-31 | 74.19 | 74.50 | 73.06 | 73.69 | 100,149 | -0.97 | -1.30 |
| 2026-08-28 | 73.98 | 75.12 | 72.89 | 74.66 | 117,821 | +0.67 | +0.91 |
| 2026-08-27 | 74.34 | 74.34 | 72.17 | 73.99 | 22,305 | -1.77 | -2.34 |
| 2026-08-26 | 74.67 | 76.27 | 74.67 | 75.76 | 151,061 | +0.93 | +1.24 |
| 2026-08-25 | 75.95 | 75.95 | 74.34 | 74.83 | 183,153 | -0.66 | -0.87 |
| 2026-08-24 | 74.71 | 76.49 | 73.07 | 75.49 | 155,184 | +1.77 | +2.40 |
| 2026-08-21 | 75.92 | 76.69 | 72.57 | 73.72 | 287,685 | -2.04 | -2.69 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.27 On 2026-08-26 |
72.17 On 2026-08-27 |
-0.95 | -1.27 | 76.27 On 2026-08-26 |
72.17 On 2026-08-27 |
-5.37 | 74.40 |
| 10D | 85.09 On 2026-08-19 |
72.17 On 2026-08-27 |
-9.59 | -11.49 | 85.09 On 2026-08-19 |
72.17 On 2026-08-27 |
-15.18 | 75.31 |
| 20D | 87.24 On 2026-08-14 |
72.17 On 2026-08-27 |
-10.43 | -12.37 | 87.24 On 2026-08-14 |
72.17 On 2026-08-27 |
-17.27 | 79.82 |
| WTD | 74.50 On 2026-08-31 |
73.06 On 2026-08-31 |
-0.78 | -1.04 | 74.50 On 2026-08-31 |
73.15 On 2026-09-01 |
-1.82 | 73.79 |
| MTD | 74.28 On 2026-09-01 |
73.15 On 2026-09-01 |
0.19 | 0.26 | -- | -- | -- | 73.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,766.88 | -419.02 | -0.79 | 403,485,877 |
|
DJTA
Dow Jones Transportation Average |
20,767.36 | -534.65 | -2.51 | 62,035,835 |
|
SPX
S&P 500 Index |
7,631.47 | -54.67 | -0.71 | |
|
OEX
S&P 100 Index |
3,779.24 | -21.90 | -0.58 | |
|
NDX
NASDAQ 100 Index |
29,077.22 | -379.75 | -1.29 | |
|
NYA
NYSE Composite Index |
24,349.28 | -112.67 | -0.46 | |
|
XAX
NYSE AMEX Composite Index |
8,901.23 | +100.04 | +1.14 | |
|
RUI
RUSSELL 1000 Index |
4,154.67 | -32.56 | -0.78 | |
|
RUT
Russell 2000 Index |
2,920.13 | -36.32 | -1.23 | |
|
RUA
Russell 3000 Index |
4,333.81 | -34.78 | -0.80 | |
|
VIX
CBOE Volatility Index |
16.34 | +1.42 | +9.52 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.93 | +0.06 | +0.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.56 | +0.39 | +1.93 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.33 | +0.79 | +4.50 |