Canada markets open in 5 hours 18 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:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024137.88138.32136.45137.13137.1368,000
Apr 30, 2024136.38138.03135.22137.29137.2968,900
Apr 29, 2024137.52138.49136.14136.59136.5972,700
Apr 26, 2024138.47138.87136.60136.67136.6758,500
Apr 25, 2024138.46139.46137.23138.69138.69100,100
Apr 24, 2024136.55138.80136.44138.80138.8070,600
Apr 23, 2024136.79138.00136.41137.38137.3872,400
Apr 22, 2024137.17137.84136.12136.51136.5165,900
Apr 19, 2024134.50137.15133.69137.09137.09142,600
Apr 18, 2024134.20135.60134.20134.50134.5088,500
Apr 17, 2024134.75134.82133.36134.22134.2261,300
Apr 16, 2024133.74135.75133.23135.02135.0280,200
Apr 15, 2024135.24135.99134.00134.40134.4072,600
Apr 12, 2024135.63137.28134.17134.58134.5880,400
Apr 11, 2024135.48138.37135.27136.38136.38102,800
Apr 10, 2024137.27137.27133.73135.02135.0271,100
Apr 09, 2024140.25141.29138.31138.55138.5566,400
Apr 08, 2024140.20140.64138.71139.40139.4063,600
Apr 05, 2024139.22140.49138.32140.25140.2556,100
Apr 04, 2024138.67140.15138.67139.88139.8869,100
Apr 03, 2024138.56139.37137.79138.34138.3471,600
Apr 02, 2024141.58141.73138.44139.30139.30117,700
Apr 01, 2024144.26145.44141.67142.18142.1862,200
Mar 28, 2024144.13145.48143.52144.56144.5670,400
Mar 27, 2024144.02145.11143.14143.54143.54110,400
Mar 26, 2024142.76143.41141.84143.14143.1462,900
Mar 25, 2024141.53143.03140.42141.91141.9199,000
Mar 22, 2024143.36143.36141.73141.97141.9742,400
Mar 21, 2024141.11142.96141.05142.91142.9171,900
Mar 20, 2024141.55142.80140.35141.15141.1576,200
Mar 19, 2024140.77142.76140.17142.05142.0577,600
Mar 18, 2024142.48143.38139.81140.08140.0892,000
Mar 18, 20240.735 Dividend
Mar 15, 2024141.64143.50140.80143.34142.60243,300
Mar 14, 2024143.61143.61141.01142.00141.27121,800
Mar 13, 2024145.70146.41143.15143.48142.7484,300
Mar 12, 2024144.38146.40144.09145.73144.9861,400
Mar 11, 2024144.21145.86143.69144.53143.7959,200
Mar 08, 2024145.23146.67144.59144.85144.1179,100
Mar 07, 2024143.80145.17143.42144.11143.3785,500
Mar 06, 2024142.47144.24142.24143.84143.1057,700
Mar 05, 2024142.78143.49141.58142.29141.5679,200
Mar 04, 2024143.26144.39141.99142.92142.1985,400
Mar 01, 2024145.53145.53142.42142.94142.2187,600
Feb 29, 2024147.13147.70144.46145.08144.3480,800
Feb 28, 2024143.14146.07143.07145.64144.8994,900
Feb 27, 2024143.58143.90141.93143.89143.1594,600
Feb 26, 2024143.15144.55142.96143.70142.9698,500
Feb 23, 2024143.76145.94141.62143.89143.15120,700
Feb 22, 2024144.68144.92142.37143.73142.99182,900
Feb 21, 2024145.06147.11144.81145.62144.8767,200
Feb 20, 2024146.58146.64143.49145.46144.71113,600
Feb 16, 2024148.64150.00147.52147.88147.1292,300
Feb 15, 2024146.71149.18146.71148.60147.8481,900
Feb 14, 2024147.47147.95145.38146.61145.8672,700
Feb 13, 2024149.05150.62145.66146.63145.88130,400
Feb 12, 2024148.77151.36147.15150.53149.7694,300
Feb 09, 2024145.16148.11144.15148.09147.33101,600
Feb 08, 2024142.32146.27140.86146.02145.27204,700
Feb 07, 2024144.73144.90140.23141.04140.32185,600
Feb 06, 2024145.18149.22141.39144.65143.91311,100
Feb 05, 2024159.00159.20155.23155.53154.7380,000
Feb 02, 2024158.19161.09157.88160.05159.2378,100
Feb 01, 2024159.73159.80157.52159.25158.4366,200
Jan 31, 2024160.84161.63159.23159.23158.4185,900
Jan 30, 2024162.39162.39159.85160.50159.6888,400
Jan 29, 2024161.16162.67161.16162.44161.6165,300
Jan 26, 2024161.89162.07160.05160.67159.8577,800
Jan 25, 2024162.63163.66159.98160.71159.89170,100
Jan 24, 2024165.90165.90162.21162.61161.7896,700
Jan 23, 2024164.81165.57164.01164.93164.0868,200
Jan 22, 2024163.28164.77162.26163.58162.7479,200
Jan 19, 2024163.19163.20160.74162.14161.31136,000
Jan 18, 2024162.56163.16160.19162.27161.44101,500
Jan 17, 2024160.46163.35160.19163.01162.1760,200
Jan 16, 2024161.02163.21160.34161.27160.4485,700
Jan 12, 2024159.22161.76158.78161.73160.9058,000
Jan 11, 2024159.32160.15158.22158.87158.0680,300
Jan 10, 2024160.00162.28159.77160.35159.5372,200
Jan 09, 2024160.78161.09159.09160.61159.7950,000
Jan 08, 2024160.22161.61159.02161.19160.3675,900
Jan 05, 2024162.37162.63159.96160.21159.3972,500
Jan 04, 2024164.19166.46162.83163.32162.4884,300
Jan 03, 2024169.69169.72162.91163.52162.68102,500
Jan 02, 2024165.97168.98165.97168.86167.9990,800
Dec 29, 2023168.46168.90167.06167.14166.2851,800
Dec 28, 2023167.39171.04167.33168.46167.6092,700
Dec 27, 2023168.84169.20167.33167.39166.5364,500
Dec 26, 2023167.96169.32166.69168.38167.5261,200
Dec 22, 2023167.80169.30167.26167.74166.8848,100
Dec 21, 2023167.53168.75165.52166.59165.7472,900
Dec 20, 2023169.56170.75166.87167.03166.1796,800
Dec 19, 2023169.80170.63168.50170.38169.5193,900
Dec 18, 2023169.01169.70167.42168.59167.73105,300
Dec 18, 20230.735 Dividend
Dec 15, 2023170.66170.80168.17170.26168.66247,700
Dec 14, 2023173.50173.67169.35169.59167.9997,200
Dec 13, 2023171.99173.60170.83173.18171.55135,700
Dec 12, 2023171.35171.80170.36171.72170.1064,100
Dec 11, 2023170.45171.61170.35171.27169.6650,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...