JBSS: John B. Sanfilippo & Son Inc.

As of Tuesday, December 30th, 2025

$ 71.37

+0.11 +0.15%

Open: 71.26
High: 72.68
Low: 70.87
Volume: 3,976
Previous Close on Monday, December 29th, 2025

$ 71.26

-0.48 -0.67%

Open: 71.70
High: 71.96
Low: 71.17
Volume: 27,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 71.26 72.68 70.87 71.37 3,976 +0.11 +0.15
2025-12-29 71.70 71.96 71.17 71.26 27,872 -0.48 -0.67
2025-12-26 72.57 72.57 71.19 71.74 28,839 -0.52 -0.72
2025-12-24 75.10 75.10 71.38 72.26 22,177 +0.37 +0.51
2025-12-23 73.23 73.23 71.87 71.89 29,786 -1.61 -2.19
2025-12-22 73.77 74.45 72.54 73.50 43,531 -0.50 -0.68
2025-12-19 75.80 76.15 73.50 74.00 18,046 -2.12 -2.79
2025-12-18 76.62 77.16 75.72 76.12 61,895 -0.50 -0.65
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 75.10
On 2025-12-24		 70.87
On 2025-12-30		 -2.13 -2.90 75.10
On 2025-12-24		 70.87
On 2025-12-30		 -5.63 71.70
10D 77.50
On 2025-12-17		 70.87
On 2025-12-30		 -5.64 -7.32 77.50
On 2025-12-17		 70.87
On 2025-12-30		 -8.55 73.50
20D 77.50
On 2025-12-17		 69.78
On 2025-12-02		 0.15 0.21 77.50
On 2025-12-17		 70.87
On 2025-12-30		 -8.55 73.42
WTD 72.68
On 2025-12-30		 70.87
On 2025-12-30		 -0.37 -0.52 71.96
On 2025-12-29		 71.96
On 2025-12-29		 0.00 71.32
MTD 77.50
On 2025-12-17		 69.78
On 2025-12-02		 0.15 0.21 77.50
On 2025-12-17		 70.87
On 2025-12-30		 -8.55 73.42
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
MGV

Vanguard Mega Cap Value ETF

142.11 -0.10 -0.07 136,842
NQGS

NASDAQ Global Select Market Composite Index

11,479.19 -24.71 -0.21
OZK

Bank OZK

46.54 -0.06 -0.13 728,157
AHCO

AdaptHealth Corp.

10.12 -0.05 -0.49 902,682
JBSS

John B. Sanfilippo & Son Inc.

71.37 +0.11 +0.15 3,976