JBSS: John B. Sanfilippo & Son Inc.

As of Thursday, October 30th, 2025

$ 68.58

+9.08 +15.26%

Open: 65.73
High: 69.97
Low: 65.00
Volume: 298,555
Previous Close on Wednesday, October 29th, 2025

$ 59.50

-0.69 -1.15%

Open: 60.23
High: 61.49
Low: 59.07
Volume: 118,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 65.73 69.97 65.00 68.58 298,555 +9.08 +15.26
2025-10-29 60.23 61.49 59.07 59.50 118,015 -0.69 -1.15
2025-10-28 60.58 61.37 60.13 60.19 86,130 -0.55 -0.91
2025-10-27 60.80 61.00 60.00 60.74 71,942 +0.05 +0.08
2025-10-24 62.44 62.44 60.53 60.69 72,483 -0.62 -1.01
2025-10-23 61.84 61.84 60.97 61.31 58,600 -0.58 -0.94
2025-10-22 60.78 62.21 60.35 61.89 60,419 +1.29 +2.13
2025-10-21 61.15 61.39 60.60 60.60 40,771 -0.58 -0.95
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 69.97
On 2025-10-30		 59.07
On 2025-10-29		 7.27 11.86 62.44
On 2025-10-24		 59.07
On 2025-10-29		 -5.40 61.94
10D 69.97
On 2025-10-30		 59.07
On 2025-10-29		 7.28 11.88 62.44
On 2025-10-24		 59.07
On 2025-10-29		 -5.40 61.58
20D 69.97
On 2025-10-30		 59.07
On 2025-10-29		 4.12 6.39 65.71
On 2025-10-03		 59.07
On 2025-10-29		 -10.10 61.88
WTD 69.97
On 2025-10-30		 59.07
On 2025-10-29		 7.89 13.00 61.00
On 2025-10-27		 61.00
On 2025-10-27		 0.00 62.25
MTD 69.97
On 2025-10-30		 59.07
On 2025-10-29		 4.30 6.69 65.71
On 2025-10-03		 59.07
On 2025-10-29		 -10.10 62.13
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

247.10 -52.02 -17.39 9,315,842
GOGO

Gogo Inc.

8.82 +0.11 +1.26 1,691,089
JBSS

John B. Sanfilippo & Son Inc.

68.58 +9.08 +15.26 298,555