JBSS: John B. Sanfilippo & Son Inc.

As of Friday, March 20th, 2026

$ 74.45

-1.69 -2.22%

Open: 76.18
High: 76.18
Low: 73.34
Volume: 148,803
Previous Close on Thursday, March 19th, 2026

$ 76.14

+0.74 +0.98%

Open: 75.56
High: 76.69
Low: 73.98
Volume: 100,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 76.18 76.18 73.34 74.45 148,803 -1.69 -2.22
2026-03-19 75.56 76.69 73.98 76.14 100,578 +0.74 +0.98
2026-03-18 76.16 76.75 75.03 75.40 60,156 -0.72 -0.95
2026-03-17 75.53 77.00 75.50 76.12 49,700 -0.28 -0.37
2026-03-16 76.90 77.03 76.00 76.40 38,463 +0.13 +0.17
2026-03-13 76.37 76.79 75.51 76.27 42,238 -0.03 -0.04
2026-03-12 75.73 77.41 74.66 76.30 50,354 +0.20 +0.26
2026-03-11 76.31 76.57 75.21 76.10 34,319 -0.51 -0.67
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 77.03
On 2026-03-16		 73.34
On 2026-03-20		 -1.82 -2.39 77.03
On 2026-03-16		 73.34
On 2026-03-20		 -4.79 75.70
10D 77.41
On 2026-03-12		 73.34
On 2026-03-20		 -2.49 -3.24 77.41
On 2026-03-12		 73.34
On 2026-03-20		 -5.26 75.97
20D 84.07
On 2026-02-23		 73.34
On 2026-03-20		 -8.53 -10.28 84.07
On 2026-02-23		 73.34
On 2026-03-20		 -12.76 78.45
WTD 77.03
On 2026-03-16		 73.34
On 2026-03-20		 -1.82 -2.39 77.03
On 2026-03-16		 73.34
On 2026-03-20		 -4.79 75.70
MTD 83.15
On 2026-03-02		 73.34
On 2026-03-20		 -8.16 -9.88 83.15
On 2026-03-02		 73.34
On 2026-03-20		 -11.80 77.12
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

14.88 -0.53 -3.44 24,709,867
MGV

Vanguard Mega Cap Value ETF

144.14 -1.17 -0.81 294,485
MOAT

VanEck Vectors Morningstar Wide Moat ETF

97.09 -0.88 -0.90 1,453,255
NQGS

NASDAQ Global Select Market Composite Index

10,617.81 -216.06 -1.99
JBSS

John B. Sanfilippo & Son Inc.

74.45 -1.69 -2.22 148,803