JBSS: John B. Sanfilippo & Son Inc.

As of Friday, January 16th, 2026

$ 73.49

-0.99 -1.33%

Open: 74.10
High: 74.40
Low: 73.07
Volume: 39,209
Previous Close on Thursday, January 15th, 2026

$ 74.48

+0.57 +0.77%

Open: 73.70
High: 74.56
Low: 73.51
Volume: 37,334

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-07 69.77 70.47 68.88 69.46 3,899 -0.36 -0.52
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 74.59
On 2026-01-14		 70.46
On 2026-01-12		 2.64 3.73 74.59
On 2026-01-14		 73.07
On 2026-01-16		 -2.04 73.13
10D 74.59
On 2026-01-14		 68.88
On 2026-01-07		 3.72 5.33 74.59
On 2026-01-14		 73.07
On 2026-01-16		 -2.04 71.58
20D 77.16
On 2025-12-18		 68.88
On 2026-01-07		 -3.13 -4.09 77.16
On 2025-12-18		 68.88
On 2026-01-07		 -10.73 71.91
WTD 74.59
On 2026-01-14		 70.46
On 2026-01-12		 2.64 3.73 74.59
On 2026-01-14		 73.07
On 2026-01-16		 -2.04 73.13
MTD 74.59
On 2026-01-14		 68.88
On 2026-01-07		 2.89 4.09 71.83
On 2026-01-02		 68.88
On 2026-01-07		 -4.10 71.41
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

73.49 -0.99 -1.33 39,209