JBSS: John B. Sanfilippo & Son Inc.

As of Friday, February 27th, 2026

$ 82.61

+1.61 +1.99%

Open: 80.78
High: 83.14
Low: 80.53
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 81.00

-1.38 -1.68%

Open: 81.99
High: 82.69
Low: 80.72
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 80.78 83.14 80.53 82.61 0 +1.61 +1.99
2026-02-26 81.99 82.69 80.72 81.00 0 -1.38 -1.68
2026-02-25 83.05 83.05 80.79 82.38 0 -0.80 -0.96
2026-02-24 82.98 83.83 82.40 83.18 0 +0.02 +0.02
2026-02-23 83.01 84.07 81.92 83.16 0 +0.18 +0.22
2026-02-20 83.73 85.15 82.79 82.98 114,763 -0.57 -0.68
2026-02-19 79.97 83.57 79.92 83.55 123,364 +2.89 +3.58
2026-02-18 79.40 80.80 78.56 80.66 76,628 +0.88 +1.10
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 84.07
On 2026-02-23		 80.53
On 2026-02-27		 -0.37 -0.45 84.07
On 2026-02-23		 80.53
On 2026-02-27		 -4.21 82.47
10D 85.15
On 2026-02-20		 77.88
On 2026-02-17		 3.59 4.54 85.15
On 2026-02-20		 80.53
On 2026-02-27		 -5.43 81.94
20D 85.15
On 2026-02-20		 75.40
On 2026-01-30		 7.05 9.33 81.93
On 2026-02-02		 76.57
On 2026-02-03		 -6.54 80.56
WTD 84.07
On 2026-02-23		 80.53
On 2026-02-27		 -0.37 -0.45 84.07
On 2026-02-23		 80.53
On 2026-02-27		 -4.21 82.47
MTD 85.15
On 2026-02-20		 76.57
On 2026-02-03		 1.71 2.11 81.93
On 2026-02-02		 76.57
On 2026-02-03		 -6.54 80.54
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

344.39 +2.45 +0.72
MOAT

VanEck Vectors Morningstar Wide Moat ETF

106.93 -0.06 -0.06
JBSS

John B. Sanfilippo & Son Inc.

82.61 +1.61 +1.99