JBSS: John B. Sanfilippo & Son Inc.

As of Monday, December 1st, 2025

$ 71.22

-1.41 -1.94%

Open: 70.98
High: 71.24
Low: 69.67
Volume: 57,125
Previous Close on Friday, November 28th, 2025

$ 72.63

+0.09 +0.12%

Open: 72.81
High: 73.33
Low: 71.83
Volume: 41,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 70.98 71.24 69.67 71.22 57,125 -1.41 -1.94
2025-11-28 72.81 73.33 71.83 72.63 41,541 +0.09 +0.12
2025-11-26 72.05 73.75 71.91 72.54 97,171 +0.19 +0.26
2025-11-25 71.40 73.23 71.39 72.35 74,467 +1.53 +2.16
2025-11-24 70.36 71.14 69.63 70.82 63,135 +0.51 +0.73
2025-11-21 69.01 71.00 69.01 70.31 8,549 +1.41 +2.05
2025-11-20 69.44 69.44 68.35 68.90 50,833 0.00 0.00
2025-11-19 69.29 70.00 68.75 68.90 57,295 -0.17 -0.25
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 73.75
On 2025-11-26		 69.63
On 2025-11-24		 0.91 1.29 73.75
On 2025-11-26		 69.67
On 2025-12-01		 -5.53 71.91
10D 73.75
On 2025-11-26		 67.32
On 2025-11-18		 2.71 3.96 73.75
On 2025-11-26		 69.67
On 2025-12-01		 -5.53 70.48
20D 73.75
On 2025-11-26		 61.34
On 2025-11-03		 8.44 13.44 73.75
On 2025-11-26		 69.67
On 2025-12-01		 -5.53 69.06
WTD 71.24
On 2025-12-01		 69.67
On 2025-12-01		 -1.41 -1.94 -- -- -- 71.22
MTD 71.24
On 2025-12-01		 69.67
On 2025-12-01		 -1.41 -1.94 -- -- -- 71.22
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
HTZ

Hertz Global Holdings Inc.

4.98 -0.26 -4.96 8,897,683
JXN

Jackson Financial Inc.

97.80 -0.21 -0.21 523,486
TRV

The Travelers Companies, Inc.

290.50 -2.36 -0.81 991,824
HMN

Horace Mann Educators Corp.

45.22 -0.56 -1.22 186,432
JBSS

John B. Sanfilippo & Son Inc.

71.22 -1.41 -1.94 57,125