JBSS: John B. Sanfilippo & Son Inc.

As of Friday, August 29th, 2025

$ 64.90

+0.31 +0.48%

Open: 64.59
High: 65.15
Low: 64.52
Volume: 73,306
Previous Close on Thursday, August 28th, 2025

$ 64.59

-1.05 -1.60%

Open: 65.64
High: 65.84
Low: 63.60
Volume: 73,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 64.59 65.15 64.52 64.90 73,306 +0.31 +0.48
2025-08-28 65.64 65.84 63.60 64.59 73,178 -1.05 -1.60
2025-08-27 64.00 65.90 64.00 65.64 83,630 +1.31 +2.04
2025-08-26 65.91 66.02 64.31 64.33 84,273 -1.72 -2.60
2025-08-25 67.00 67.01 65.85 66.05 69,054 -1.09 -1.62
2025-08-22 64.12 67.41 63.81 67.14 116,400 +3.22 +5.04
2025-08-21 60.76 64.44 60.76 63.92 91,200 +1.20 +1.91
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

7.60 +0.02 +0.26 17,915,912
KLAC

Kla-Tencor Corp.

872.00 -22.00 -2.46 954,270
CI

Cigna Corporation

300.87 +1.87 +0.63 1,588,816
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.68 +0.03 +0.06 1,134,832
JBSS

John B. Sanfilippo & Son Inc.

64.90 +0.31 +0.48 73,306