JBSS: John B. Sanfilippo & Son Inc.

As of Thursday, October 16th, 2025

$ 61.30

+0.38 +0.62%

Open: 61.01
High: 62.02
Low: 61.01
Volume: 63,066
Previous Close on Wednesday, October 15th, 2025

$ 60.92

-0.55 -0.89%

Open: 61.45
High: 62.01
Low: 60.66
Volume: 59,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 61.01 62.02 61.01 61.30 63,066 +0.38 +0.62
2025-10-15 61.45 62.01 60.66 60.92 59,587 -0.55 -0.89
2025-10-14 60.87 61.91 60.64 61.47 60,951 +0.30 +0.49
2025-10-13 62.05 62.55 61.11 61.17 65,767 -0.76 -1.23
2025-10-10 62.26 62.43 61.52 61.93 101,650 -0.04 -0.06
2025-10-09 62.42 62.47 61.66 61.97 65,922 -0.35 -0.56
2025-10-08 62.93 63.33 62.20 62.32 73,024 -0.38 -0.61
2025-10-07 63.15 63.47 62.69 62.70 58,625 -0.66 -1.04
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 62.55
On 2025-10-13		 60.64
On 2025-10-14		 -0.67 -1.08 62.55
On 2025-10-13		 60.64
On 2025-10-14		 -3.06 61.36
10D 65.71
On 2025-10-03		 60.64
On 2025-10-14		 -3.16 -4.90 65.71
On 2025-10-03		 60.64
On 2025-10-14		 -7.72 62.18
20D 65.71
On 2025-10-03		 60.64
On 2025-10-14		 -3.28 -5.08 65.71
On 2025-10-03		 60.64
On 2025-10-14		 -7.72 62.95
WTD 62.55
On 2025-10-13		 60.64
On 2025-10-14		 -0.63 -1.02 62.55
On 2025-10-13		 60.64
On 2025-10-14		 -3.06 61.22
MTD 65.71
On 2025-10-03		 60.64
On 2025-10-14		 -2.98 -4.64 65.71
On 2025-10-03		 60.64
On 2025-10-14		 -7.72 62.58
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
JXN

Jackson Financial Inc.

94.59 -3.29 -3.36 382,871
HMN

Horace Mann Educators Corp.

43.56 -1.12 -2.51 127,350
JBSS

John B. Sanfilippo & Son Inc.

61.30 +0.38 +0.62 63,066