JBSS: John B. Sanfilippo & Son Inc.

As of Friday, September 19th, 2025

$ 63.24

-1.34 -2.07%

Open: 64.55
High: 64.55
Low: 62.87
Volume: 120,292
Previous Close on Thursday, September 18th, 2025

$ 64.58

+0.36 +0.55%

Open: 64.30
High: 64.81
Low: 63.59
Volume: 64,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 64.55 64.55 62.87 63.24 120,292 -1.34 -2.07
2025-09-18 64.30 64.81 63.59 64.58 64,268 +0.36 +0.55
2025-09-17 64.96 65.85 64.12 64.23 82,347 -0.58 -0.89
2025-09-16 63.31 64.86 62.78 64.80 59,403 +1.49 +2.35
2025-09-15 63.55 64.01 62.60 63.31 80,420 -0.03 -0.04
2025-09-12 63.80 63.88 63.00 63.34 53,558 -0.62 -0.96
2025-09-11 62.21 64.06 62.21 63.95 55,790 +1.74 +2.80
2025-09-10 63.06 63.48 61.68 62.21 79,720 -0.97 -1.54
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 65.85
On 2025-09-17		 62.60
On 2025-09-15		 -0.10 -0.15 65.85
On 2025-09-17		 62.87
On 2025-09-19		 -4.53 64.03
10D 65.85
On 2025-09-17		 61.68
On 2025-09-10		 -1.06 -1.65 65.24
On 2025-09-08		 61.68
On 2025-09-10		 -5.45 63.66
20D 67.41
On 2025-08-22		 61.68
On 2025-09-10		 -0.68 -1.06 67.41
On 2025-08-22		 61.68
On 2025-09-10		 -8.50 64.28
WTD 65.85
On 2025-09-17		 62.60
On 2025-09-15		 -0.10 -0.15 65.85
On 2025-09-17		 62.87
On 2025-09-19		 -4.53 64.03
MTD 65.85
On 2025-09-17		 61.68
On 2025-09-10		 -1.66 -2.56 65.24
On 2025-09-08		 61.68
On 2025-09-10		 -5.45 63.78
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

290.36 -3.40 -1.16 2,573,775
IPGP

IPG Photonics Corporation

81.40 -1.28 -1.55 799,917
TEL

TE Connectivity Ltd

216.17 -1.14 -0.52 4,017,202
CACI

CACI International Inc

498.81 +2.31 +0.47 285,865
JBSS

John B. Sanfilippo & Son Inc.

63.24 -1.34 -2.07 120,292