UK markets open in 2 hours 44 minutes

J&J Snack Foods Corp. (JJSF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.13-0.16 (-0.12%)
At close: 04:00PM EDT
137.13 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024137.88138.32136.45137.13137.1368,000
30 Apr 2024136.38138.03135.22137.29137.2968,900
29 Apr 2024137.52138.49136.14136.59136.5972,700
26 Apr 2024138.47138.87136.60136.67136.6758,500
25 Apr 2024138.46139.46137.23138.69138.69100,100
24 Apr 2024136.55138.80136.44138.80138.8070,600
23 Apr 2024136.79138.00136.41137.38137.3872,400
22 Apr 2024137.17137.84136.12136.51136.5165,900
19 Apr 2024134.50137.15133.69137.09137.09142,600
18 Apr 2024134.20135.60134.20134.50134.5088,500
17 Apr 2024134.75134.82133.36134.22134.2261,300
16 Apr 2024133.74135.75133.23135.02135.0280,200
15 Apr 2024135.24135.99134.00134.40134.4072,600
12 Apr 2024135.63137.28134.17134.58134.5880,400
11 Apr 2024135.48138.37135.27136.38136.38102,800
10 Apr 2024137.27137.27133.73135.02135.0271,100
09 Apr 2024140.25141.29138.31138.55138.5566,400
08 Apr 2024140.20140.64138.71139.40139.4063,600
05 Apr 2024139.22140.49138.32140.25140.2556,100
04 Apr 2024138.67140.15138.67139.88139.8869,100
03 Apr 2024138.56139.37137.79138.34138.3471,600
02 Apr 2024141.58141.73138.44139.30139.30117,700
01 Apr 2024144.26145.44141.67142.18142.1862,200
28 Mar 2024144.13145.48143.52144.56144.5670,400
27 Mar 2024144.02145.11143.14143.54143.54110,400
26 Mar 2024142.76143.41141.84143.14143.1462,900
25 Mar 2024141.53143.03140.42141.91141.9199,000
22 Mar 2024143.36143.36141.73141.97141.9742,400
21 Mar 2024141.11142.96141.05142.91142.9171,900
20 Mar 2024141.55142.80140.35141.15141.1576,200
19 Mar 2024140.77142.76140.17142.05142.0577,600
18 Mar 2024142.48143.38139.81140.08140.0892,000
18 Mar 20240.735 Dividend
15 Mar 2024141.64143.50140.80143.34142.60243,300
14 Mar 2024143.61143.61141.01142.00141.27121,800
13 Mar 2024145.70146.41143.15143.48142.7484,300
12 Mar 2024144.38146.40144.09145.73144.9861,400
11 Mar 2024144.21145.86143.69144.53143.7959,200
08 Mar 2024145.23146.67144.59144.85144.1179,100
07 Mar 2024143.80145.17143.42144.11143.3785,500
06 Mar 2024142.47144.24142.24143.84143.1057,700
05 Mar 2024142.78143.49141.58142.29141.5679,200
04 Mar 2024143.26144.39141.99142.92142.1985,400
01 Mar 2024145.53145.53142.42142.94142.2187,600
29 Feb 2024147.13147.70144.46145.08144.3480,800
28 Feb 2024143.14146.07143.07145.64144.8994,900
27 Feb 2024143.58143.90141.93143.89143.1594,600
26 Feb 2024143.15144.55142.96143.70142.9698,500
23 Feb 2024143.76145.94141.62143.89143.15120,700
22 Feb 2024144.68144.92142.37143.73142.99182,900
21 Feb 2024145.06147.11144.81145.62144.8767,200
20 Feb 2024146.58146.64143.49145.46144.71113,600
16 Feb 2024148.64150.00147.52147.88147.1292,300
15 Feb 2024146.71149.18146.71148.60147.8481,900
14 Feb 2024147.47147.95145.38146.61145.8672,700
13 Feb 2024149.05150.62145.66146.63145.88130,400
12 Feb 2024148.77151.36147.15150.53149.7694,300
09 Feb 2024145.16148.11144.15148.09147.33101,600
08 Feb 2024142.32146.27140.86146.02145.27204,700
07 Feb 2024144.73144.90140.23141.04140.32185,600
06 Feb 2024145.18149.22141.39144.65143.91311,100
05 Feb 2024159.00159.20155.23155.53154.7380,000
02 Feb 2024158.19161.09157.88160.05159.2378,100
01 Feb 2024159.73159.80157.52159.25158.4366,200
31 Jan 2024160.84161.63159.23159.23158.4185,900
30 Jan 2024162.39162.39159.85160.50159.6888,400
29 Jan 2024161.16162.67161.16162.44161.6165,300
26 Jan 2024161.89162.07160.05160.67159.8577,800
25 Jan 2024162.63163.66159.98160.71159.89170,100
24 Jan 2024165.90165.90162.21162.61161.7896,700
23 Jan 2024164.81165.57164.01164.93164.0868,200
22 Jan 2024163.28164.77162.26163.58162.7479,200
19 Jan 2024163.19163.20160.74162.14161.31136,000
18 Jan 2024162.56163.16160.19162.27161.44101,500
17 Jan 2024160.46163.35160.19163.01162.1760,200
16 Jan 2024161.02163.21160.34161.27160.4485,700
12 Jan 2024159.22161.76158.78161.73160.9058,000
11 Jan 2024159.32160.15158.22158.87158.0680,300
10 Jan 2024160.00162.28159.77160.35159.5372,200
09 Jan 2024160.78161.09159.09160.61159.7950,000
08 Jan 2024160.22161.61159.02161.19160.3675,900
05 Jan 2024162.37162.63159.96160.21159.3972,500
04 Jan 2024164.19166.46162.83163.32162.4884,300
03 Jan 2024169.69169.72162.91163.52162.68102,500
02 Jan 2024165.97168.98165.97168.86167.9990,800
29 Dec 2023168.46168.90167.06167.14166.2851,800
28 Dec 2023167.39171.04167.33168.46167.6092,700
27 Dec 2023168.84169.20167.33167.39166.5364,500
26 Dec 2023167.96169.32166.69168.38167.5261,200
22 Dec 2023167.80169.30167.26167.74166.8848,100
21 Dec 2023167.53168.75165.52166.59165.7472,900
20 Dec 2023169.56170.75166.87167.03166.1796,800
19 Dec 2023169.80170.63168.50170.38169.5193,900
18 Dec 2023169.01169.70167.42168.59167.73105,300
18 Dec 20230.735 Dividend
15 Dec 2023170.66170.80168.17170.26168.66247,700
14 Dec 2023173.50173.67169.35169.59167.9997,200
13 Dec 2023171.99173.60170.83173.18171.55135,700
12 Dec 2023171.35171.80170.36171.72170.1064,100
11 Dec 2023170.45171.61170.35171.27169.6650,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...