JBSS: John B. Sanfilippo & Son Inc.

As of Tuesday, January 20th, 2026

$ 75.15

+1.66 +2.26%

Open: 72.83
High: 75.31
Low: 72.73
Volume: 34,757
Previous Close on Friday, January 16th, 2026

$ 73.49

-0.99 -1.33%

Open: 74.10
High: 74.40
Low: 73.07
Volume: 39,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 72.83 75.31 72.73 75.15 34,757 +1.66 +2.26
2026-01-16 74.10 74.40 73.07 73.49 39,209 -0.99 -1.33
2026-01-15 73.70 74.56 73.51 74.48 37,334 +0.57 +0.77
2026-01-14 72.05 74.59 72.05 73.91 42,682 +1.76 +2.44
2026-01-13 71.91 72.29 71.73 72.15 23,179 +0.53 +0.74
2026-01-12 70.80 72.23 70.46 71.62 35,951 +0.77 +1.09
2026-01-09 69.97 71.34 69.83 70.85 36,465 +0.68 +0.97
2026-01-08 69.15 70.66 69.15 70.17 44,501 +0.71 +1.02
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

75.15 +1.66 +2.26 34,757