JBSS: John B. Sanfilippo & Son Inc.

As of Friday, June 12th, 2026

$ 79.43

+1.89 +2.44%

Open: 77.74
High: 79.49
Low: 77.44
Volume: 100,119
Previous Close on Thursday, June 11th, 2026

$ 77.54

-0.41 -0.53%

Open: 77.95
High: 78.70
Low: 77.35
Volume: 8,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 77.74 79.49 77.44 79.43 100,119 +1.89 +2.44
2026-06-11 77.95 78.70 77.35 77.54 8,193 -0.41 -0.53
2026-06-10 77.53 78.19 77.42 77.95 78,683 +1.09 +1.42
2026-06-09 76.00 77.80 76.00 76.86 111,372 +1.41 +1.87
2026-06-08 75.41 76.21 74.24 75.45 13,916 +0.04 +0.05
2026-06-05 76.04 77.85 75.29 75.41 290,826 -0.40 -0.53
2026-06-04 75.03 76.45 75.03 75.81 137,742 +1.52 +2.05
2026-06-03 74.21 75.90 73.72 74.29 202,979 +0.20 +0.27
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 79.49
On 2026-06-12		 74.24
On 2026-06-08		 4.02 5.33 76.21
On 2026-06-08		 76.21
On 2026-06-08		 0.00 77.45
10D 79.49
On 2026-06-12		 73.12
On 2026-06-02		 4.52 6.03 77.85
On 2026-06-05		 74.24
On 2026-06-08		 -4.63 76.07
20D 79.49
On 2026-06-12		 73.12
On 2026-06-02		 4.68 6.26 77.66
On 2026-05-28		 73.12
On 2026-06-02		 -5.85 75.94
WTD 79.49
On 2026-06-12		 74.24
On 2026-06-08		 4.02 5.33 76.21
On 2026-06-08		 76.21
On 2026-06-08		 0.00 77.45
MTD 79.49
On 2026-06-12		 73.12
On 2026-06-02		 4.52 6.03 77.85
On 2026-06-05		 74.24
On 2026-06-08		 -4.63 76.07
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

79.43 +1.89 +2.44 100,119