JBSS: John B. Sanfilippo & Son Inc.

As of Monday, October 12th, 2026

$ 67.36

+0.36 +0.54%

Open: 67.48
High: 69.27
Low: 66.49
Volume: 184,058
Previous Close on Friday, October 9th, 2026

$ 67.00

-1.39 -2.03%

Open: 67.98
High: 68.43
Low: 66.80
Volume: 13,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 67.48 69.27 66.49 67.36 184,058 +0.36 +0.54
2026-10-09 67.98 68.43 66.80 67.00 13,251 -1.39 -2.03
2026-10-08 68.11 68.69 67.95 68.39 75,449 +0.44 +0.65
2026-10-07 67.67 68.07 66.25 67.95 119,874 +0.19 +0.28
2026-10-06 68.53 68.85 67.45 67.76 107,602 -0.27 -0.40
2026-10-05 68.82 69.17 67.55 68.03 138,107 -0.49 -0.72
2026-10-02 67.25 68.62 66.80 68.52 124,544 +1.90 +2.85
2026-10-01 66.54 67.14 65.75 66.62 125,024 +0.11 +0.17
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 69.27
On 2026-10-12		 66.25
On 2026-10-07		 -0.67 -0.98 68.85
On 2026-10-06		 66.25
On 2026-10-07		 -3.77 67.69
10D 69.27
On 2026-10-12		 65.75
On 2026-10-01		 -0.21 -0.31 69.17
On 2026-10-05		 66.25
On 2026-10-07		 -4.21 67.55
20D 69.53
On 2026-09-16		 65.75
On 2026-10-01		 -1.97 -2.84 69.53
On 2026-09-16		 65.75
On 2026-10-01		 -5.44 67.54
WTD 69.27
On 2026-10-12		 66.49
On 2026-10-12		 0.36 0.54 -- -- -- 67.36
MTD 69.27
On 2026-10-12		 65.75
On 2026-10-01		 0.85 1.28 69.17
On 2026-10-05		 66.25
On 2026-10-07		 -4.21 67.70
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
INVX

Innovex International Inc.

28.54 +0.48 +1.71 355,251
JBSS

John B. Sanfilippo & Son Inc.

67.36 +0.36 +0.54 184,058