NasdaqGS - Nasdaq Real Time Price USD

J&J Snack Foods Corp. (JJSF)

138.42 +1.04 (+0.76%)
As of 1:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 136.80 138.57 136.44 138.42 138.42 31,289
Apr 23, 2024 136.79 138.00 136.41 137.38 137.38 72,400
Apr 22, 2024 137.17 137.84 136.12 136.51 136.51 65,900
Apr 19, 2024 134.50 137.15 133.69 137.09 137.09 142,600
Apr 18, 2024 134.20 135.60 134.20 134.50 134.50 88,500
Apr 17, 2024 134.75 134.82 133.36 134.22 134.22 61,300
Apr 16, 2024 133.74 135.75 133.23 135.02 135.02 80,200
Apr 15, 2024 135.24 135.99 134.00 134.40 134.40 72,600
Apr 12, 2024 135.63 137.28 134.17 134.58 134.58 80,400
Apr 11, 2024 135.48 138.37 135.27 136.38 136.38 102,800
Apr 10, 2024 137.27 137.27 133.73 135.02 135.02 71,100
Apr 9, 2024 140.25 141.29 138.31 138.55 138.55 66,400
Apr 8, 2024 140.20 140.64 138.71 139.40 139.40 63,600
Apr 5, 2024 139.22 140.49 138.32 140.25 140.25 56,100
Apr 4, 2024 138.67 140.15 138.67 139.88 139.88 69,100
Apr 3, 2024 138.56 139.37 137.79 138.34 138.34 71,600
Apr 2, 2024 141.58 141.73 138.44 139.30 139.30 117,700
Apr 1, 2024 144.26 145.44 141.67 142.18 142.18 62,200
Mar 28, 2024 144.13 145.48 143.52 144.56 144.56 70,400
Mar 27, 2024 144.02 145.11 143.14 143.54 143.54 110,400
Mar 26, 2024 142.76 143.41 141.84 143.14 143.14 62,900
Mar 25, 2024 141.53 143.03 140.42 141.91 141.91 99,000
Mar 22, 2024 143.36 143.36 141.73 141.97 141.97 42,400
Mar 21, 2024 141.11 142.96 141.05 142.91 142.91 71,900
Mar 20, 2024 141.55 142.80 140.35 141.15 141.15 76,200
Mar 19, 2024 140.77 142.76 140.17 142.05 142.05 77,600
Mar 18, 2024 0.74 Dividend
Mar 18, 2024 142.48 143.38 139.81 140.08 140.08 92,000
Mar 15, 2024 141.64 143.50 140.80 143.34 142.60 243,300
Mar 14, 2024 143.61 143.61 141.01 142.00 141.27 121,800
Mar 13, 2024 145.70 146.41 143.15 143.48 142.74 84,300
Mar 12, 2024 144.38 146.40 144.09 145.73 144.98 61,400
Mar 11, 2024 144.21 145.86 143.69 144.53 143.79 59,200
Mar 8, 2024 145.23 146.67 144.59 144.85 144.11 79,100
Mar 7, 2024 143.80 145.17 143.42 144.11 143.37 85,500
Mar 6, 2024 142.47 144.24 142.24 143.84 143.10 57,700
Mar 5, 2024 142.78 143.49 141.58 142.29 141.56 79,200
Mar 4, 2024 143.26 144.39 141.99 142.92 142.19 85,400
Mar 1, 2024 145.53 145.53 142.42 142.94 142.21 87,600
Feb 29, 2024 147.13 147.70 144.46 145.08 144.34 80,800
Feb 28, 2024 143.14 146.07 143.07 145.64 144.89 94,900
Feb 27, 2024 143.58 143.90 141.93 143.89 143.15 94,600
Feb 26, 2024 143.15 144.55 142.96 143.70 142.96 98,500
Feb 23, 2024 143.76 145.94 141.62 143.89 143.15 120,700
Feb 22, 2024 144.68 144.92 142.37 143.73 142.99 182,900
Feb 21, 2024 145.06 147.11 144.81 145.62 144.87 67,200
Feb 20, 2024 146.58 146.64 143.49 145.46 144.71 113,600
Feb 16, 2024 148.64 150.00 147.52 147.88 147.12 92,300
Feb 15, 2024 146.71 149.18 146.71 148.60 147.84 81,900
Feb 14, 2024 147.47 147.95 145.38 146.61 145.86 72,700
Feb 13, 2024 149.05 150.62 145.66 146.63 145.88 130,400
Feb 12, 2024 148.77 151.36 147.15 150.53 149.76 94,300
Feb 9, 2024 145.16 148.11 144.15 148.09 147.33 101,600
Feb 8, 2024 142.32 146.27 140.86 146.02 145.27 204,700
Feb 7, 2024 144.73 144.90 140.23 141.04 140.32 185,600
Feb 6, 2024 145.18 149.22 141.39 144.65 143.91 311,100
Feb 5, 2024 159.00 159.20 155.23 155.53 154.73 80,000
Feb 2, 2024 158.19 161.09 157.88 160.05 159.23 78,100
Feb 1, 2024 159.73 159.80 157.52 159.25 158.43 66,200
Jan 31, 2024 160.84 161.63 159.23 159.23 158.41 85,900
Jan 30, 2024 162.39 162.39 159.85 160.50 159.68 88,400
Jan 29, 2024 161.16 162.67 161.16 162.44 161.61 65,300
Jan 26, 2024 161.89 162.07 160.05 160.67 159.85 77,800
Jan 25, 2024 162.63 163.66 159.98 160.71 159.89 170,100
Jan 24, 2024 165.90 165.90 162.21 162.61 161.78 96,700
Jan 23, 2024 164.81 165.57 164.01 164.93 164.08 68,200
Jan 22, 2024 163.28 164.77 162.26 163.58 162.74 79,200
Jan 19, 2024 163.19 163.20 160.74 162.14 161.31 136,000
Jan 18, 2024 162.56 163.16 160.19 162.27 161.44 101,500
Jan 17, 2024 160.46 163.35 160.19 163.01 162.17 60,200
Jan 16, 2024 161.02 163.21 160.34 161.27 160.44 85,700
Jan 12, 2024 159.22 161.76 158.78 161.73 160.90 58,000
Jan 11, 2024 159.32 160.15 158.22 158.87 158.06 80,300
Jan 10, 2024 160.00 162.28 159.77 160.35 159.53 72,200
Jan 9, 2024 160.78 161.09 159.09 160.61 159.79 50,000
Jan 8, 2024 160.22 161.61 159.02 161.19 160.36 75,900
Jan 5, 2024 162.37 162.63 159.96 160.21 159.39 72,500
Jan 4, 2024 164.19 166.46 162.83 163.32 162.48 84,300
Jan 3, 2024 169.69 169.72 162.91 163.52 162.68 102,500
Jan 2, 2024 165.97 168.98 165.97 168.86 167.99 90,800
Dec 29, 2023 168.46 168.90 167.06 167.14 166.28 51,800
Dec 28, 2023 167.39 171.04 167.33 168.46 167.60 92,700
Dec 27, 2023 168.84 169.20 167.33 167.39 166.53 64,500
Dec 26, 2023 167.96 169.32 166.69 168.38 167.52 61,200
Dec 22, 2023 167.80 169.30 167.26 167.74 166.88 48,100
Dec 21, 2023 167.53 168.75 165.52 166.59 165.74 72,900
Dec 20, 2023 169.56 170.75 166.87 167.03 166.17 96,800
Dec 19, 2023 169.80 170.63 168.50 170.38 169.51 93,900
Dec 18, 2023 0.74 Dividend
Dec 18, 2023 169.01 169.70 167.42 168.59 167.73 105,300
Dec 15, 2023 170.66 170.80 168.17 170.26 168.66 247,700
Dec 14, 2023 173.50 173.67 169.35 169.59 167.99 97,200
Dec 13, 2023 171.99 173.60 170.83 173.18 171.55 135,700
Dec 12, 2023 171.35 171.80 170.36 171.72 170.10 64,100
Dec 11, 2023 170.45 171.61 170.35 171.27 169.66 50,000
Dec 8, 2023 172.74 173.68 169.99 170.29 168.69 56,900
Dec 7, 2023 171.27 172.86 170.00 172.52 170.89 50,400
Dec 6, 2023 171.77 171.77 169.31 170.46 168.85 73,700
Dec 5, 2023 169.69 171.59 168.34 170.59 168.98 56,800
Dec 4, 2023 166.72 172.50 166.72 170.42 168.81 68,800
Dec 1, 2023 164.46 167.87 163.52 167.73 166.15 70,500
Nov 30, 2023 163.40 165.78 161.32 164.55 163.00 89,600
Nov 29, 2023 164.61 165.96 161.90 162.15 160.62 79,100
Nov 28, 2023 162.68 166.88 158.64 163.81 162.27 46,800
Nov 27, 2023 167.29 168.10 165.58 166.52 164.95 79,000
Nov 24, 2023 168.84 169.77 167.00 168.32 166.73 25,900
Nov 22, 2023 167.67 168.64 166.30 167.98 166.40 74,800
Nov 21, 2023 168.38 168.38 165.77 166.29 164.72 39,900
Nov 20, 2023 167.59 170.19 166.47 169.57 167.97 55,100
Nov 17, 2023 169.86 170.79 164.22 166.53 164.96 104,100
Nov 16, 2023 172.00 176.38 161.40 168.39 166.80 182,700
Nov 15, 2023 163.59 166.25 159.79 160.86 159.34 73,800
Nov 14, 2023 161.77 164.41 160.50 163.57 162.03 114,400
Nov 13, 2023 160.76 163.34 160.36 160.50 158.99 55,100
Nov 10, 2023 160.68 161.46 159.56 161.07 159.55 39,200
Nov 9, 2023 158.99 160.21 158.01 160.03 158.52 60,600
Nov 8, 2023 160.05 161.80 158.07 158.79 157.29 48,900
Nov 7, 2023 159.70 162.03 159.46 160.73 159.22 46,500
Nov 6, 2023 159.28 160.59 158.34 160.22 158.71 55,200
Nov 3, 2023 160.62 160.62 157.88 159.54 158.04 59,400
Nov 2, 2023 159.23 164.78 157.34 158.49 157.00 60,300
Nov 1, 2023 156.11 159.79 156.11 158.86 157.36 47,700
Oct 31, 2023 155.27 157.59 154.02 156.61 155.13 63,100
Oct 30, 2023 153.73 155.59 153.15 155.16 153.70 50,000
Oct 27, 2023 153.98 155.30 152.09 152.35 150.91 47,200
Oct 26, 2023 156.36 157.23 153.71 154.20 152.75 55,000
Oct 25, 2023 152.83 155.86 151.67 155.18 153.72 73,200
Oct 24, 2023 151.38 153.51 151.22 152.84 151.40 38,700
Oct 23, 2023 151.93 153.75 149.87 150.84 149.42 50,200
Oct 20, 2023 154.79 154.95 151.84 151.84 150.41 49,700
Oct 19, 2023 154.69 155.07 152.55 153.93 152.48 72,200
Oct 18, 2023 156.34 157.07 154.45 154.65 153.19 50,200
Oct 17, 2023 153.68 157.47 153.68 155.88 154.41 67,800
Oct 16, 2023 154.08 157.21 153.50 154.72 153.26 60,900
Oct 13, 2023 153.11 153.85 150.66 152.70 151.26 102,200
Oct 12, 2023 158.80 158.80 151.57 152.36 150.92 125,600
Oct 11, 2023 160.07 160.07 158.23 159.19 157.69 43,100
Oct 10, 2023 158.73 160.50 158.54 159.34 157.84 62,000
Oct 9, 2023 156.19 158.07 154.97 157.83 156.34 41,600
Oct 6, 2023 159.27 159.27 150.34 156.32 154.85 88,300
Oct 5, 2023 160.88 161.63 159.81 160.37 158.86 63,900
Oct 4, 2023 161.11 161.32 158.71 160.74 159.23 71,200
Oct 3, 2023 162.99 162.99 160.69 161.53 160.01 55,200
Oct 2, 2023 163.36 164.45 161.31 162.99 161.45 67,700
Sep 29, 2023 163.70 165.09 162.58 163.65 162.11 69,200
Sep 28, 2023 164.03 165.05 162.78 163.30 161.76 73,900
Sep 27, 2023 162.85 165.12 162.51 163.86 162.32 72,900
Sep 26, 2023 162.10 164.21 162.10 162.90 161.37 50,300
Sep 25, 2023 165.23 165.96 164.02 164.57 163.02 31,700
Sep 22, 2023 165.22 166.58 164.57 165.53 163.97 47,600
Sep 21, 2023 164.32 169.02 163.76 165.66 164.10 69,900
Sep 20, 2023 167.50 167.50 163.32 165.34 163.78 65,000
Sep 19, 2023 170.71 170.71 166.60 167.39 165.81 60,800
Sep 18, 2023 171.95 172.16 170.20 170.53 168.92 50,700
Sep 15, 2023 0.74 Dividend
Sep 15, 2023 172.90 173.33 170.60 171.84 170.22 197,200
Sep 14, 2023 172.04 174.47 171.55 173.88 171.51 54,600
Sep 13, 2023 169.29 171.27 169.04 171.10 168.77 44,000
Sep 12, 2023 172.57 172.57 167.42 168.74 166.44 94,500
Sep 11, 2023 168.90 173.07 167.69 172.32 169.97 70,800
Sep 8, 2023 167.00 169.01 165.52 168.71 166.41 59,900
Sep 7, 2023 164.31 167.70 164.27 166.75 164.48 55,200
Sep 6, 2023 162.82 163.90 162.66 163.74 161.51 48,900
Sep 5, 2023 162.61 162.88 160.51 162.09 159.88 65,500
Sep 1, 2023 162.53 164.27 161.68 162.61 160.40 53,600
Aug 31, 2023 162.65 163.75 161.87 162.13 159.92 53,300
Aug 30, 2023 160.58 163.44 160.58 163.17 160.95 51,900
Aug 29, 2023 159.35 160.92 159.00 160.92 158.73 38,100
Aug 28, 2023 160.74 161.27 159.27 159.37 157.20 36,600
Aug 25, 2023 161.03 162.27 156.73 160.07 157.89 42,400
Aug 24, 2023 161.65 164.02 159.87 160.49 158.31 47,800
Aug 23, 2023 163.65 165.20 160.64 162.49 160.28 72,500
Aug 22, 2023 161.10 163.04 160.49 163.02 160.80 53,600
Aug 21, 2023 163.06 163.71 161.29 161.67 159.47 46,500
Aug 18, 2023 162.85 164.72 162.85 163.70 161.47 46,400
Aug 17, 2023 167.31 167.48 162.50 162.88 160.66 64,400
Aug 16, 2023 166.83 169.20 166.34 166.70 164.43 64,000
Aug 15, 2023 168.37 168.65 166.07 166.89 164.62 68,100
Aug 14, 2023 170.56 170.56 168.35 168.35 166.06 67,200
Aug 11, 2023 171.37 172.23 169.36 170.41 168.09 59,600
Aug 10, 2023 170.53 172.72 169.72 170.64 168.32 42,600
Aug 9, 2023 171.57 171.57 169.44 170.10 167.78 69,200
Aug 8, 2023 173.71 173.71 169.60 171.04 168.71 71,100
Aug 7, 2023 172.12 174.34 171.58 173.87 171.50 52,900
Aug 4, 2023 176.04 176.67 172.40 172.80 170.45 86,100
Aug 3, 2023 177.50 177.71 173.98 175.01 172.63 79,100
Aug 2, 2023 169.50 177.35 169.40 177.17 174.76 109,000
Aug 1, 2023 164.00 176.50 164.00 170.46 168.14 148,500
Jul 31, 2023 157.97 161.09 157.97 160.32 158.14 100,500
Jul 28, 2023 159.59 161.40 158.07 158.11 155.96 57,900
Jul 27, 2023 164.05 164.05 158.45 159.07 156.91 102,500
Jul 26, 2023 164.14 164.50 161.45 163.44 161.22 47,700
Jul 25, 2023 160.70 164.64 160.45 164.64 162.40 67,800
Jul 24, 2023 160.53 161.06 157.88 160.54 158.36 30,700
Jul 21, 2023 161.13 161.88 160.54 160.89 158.70 59,600
Jul 20, 2023 158.87 160.91 158.06 160.91 158.72 34,100
Jul 19, 2023 158.23 159.63 157.68 158.87 156.71 47,800
Jul 18, 2023 156.43 158.44 155.31 157.58 155.44 54,800
Jul 17, 2023 157.47 159.18 156.35 156.43 154.30 56,600
Jul 14, 2023 157.98 158.73 156.08 158.05 155.90 50,900
Jul 13, 2023 157.60 159.38 157.40 158.33 156.18 67,400
Jul 12, 2023 155.49 158.93 155.49 157.60 155.46 68,100
Jul 11, 2023 157.34 158.42 153.02 154.14 152.04 54,500
Jul 10, 2023 158.59 160.98 157.07 157.28 155.14 49,400
Jul 7, 2023 157.57 158.82 157.12 158.70 156.54 70,500
Jul 6, 2023 156.46 158.08 156.25 157.20 155.06 39,500
Jul 5, 2023 157.06 158.64 156.42 157.60 155.46 45,500
Jul 3, 2023 157.70 158.89 157.70 158.22 156.07 24,800
Jun 30, 2023 159.43 159.81 158.13 158.36 156.20 52,400
Jun 29, 2023 155.40 159.40 155.40 158.95 156.79 60,300
Jun 28, 2023 155.40 156.89 153.31 155.99 153.87 77,700
Jun 27, 2023 156.60 157.44 155.11 155.57 153.45 65,300
Jun 26, 2023 155.75 156.74 153.56 156.10 153.98 51,500
Jun 23, 2023 155.99 157.45 155.17 156.12 154.00 166,000
Jun 22, 2023 157.11 157.40 155.98 156.62 154.49 73,200
Jun 21, 2023 155.99 157.44 155.06 156.54 154.41 83,300
Jun 20, 2023 156.15 157.20 154.37 155.88 153.76 59,900
Jun 16, 2023 0.70 Dividend
Jun 16, 2023 156.25 156.53 153.57 155.68 153.56 190,100
Jun 15, 2023 153.69 155.51 153.01 154.77 151.97 59,200
Jun 14, 2023 155.26 155.74 153.06 153.29 150.52 64,600
Jun 13, 2023 154.46 157.48 154.17 155.24 152.43 71,100
Jun 12, 2023 155.24 155.66 153.77 154.80 152.00 51,100
Jun 9, 2023 155.10 156.17 154.28 155.38 152.57 54,500
Jun 8, 2023 155.10 156.33 153.98 155.88 153.06 35,900
Jun 7, 2023 154.90 156.97 154.51 155.69 152.88 78,800
Jun 6, 2023 153.64 156.70 151.84 155.56 152.75 62,400
Jun 5, 2023 156.99 157.18 153.40 153.82 151.04 60,700
Jun 2, 2023 152.32 159.05 152.32 158.53 155.67 50,900
Jun 1, 2023 153.41 153.73 152.03 152.55 149.79 50,700
May 31, 2023 152.68 155.09 151.32 153.95 151.17 104,400
May 30, 2023 155.75 155.75 152.02 152.48 149.72 44,500
May 26, 2023 156.35 158.16 155.80 156.45 153.62 44,800
May 25, 2023 155.20 156.63 155.00 156.30 153.48 47,300
May 24, 2023 157.71 157.71 155.74 155.79 152.97 73,600
May 23, 2023 155.21 158.28 154.52 157.38 154.54 73,200
May 22, 2023 157.49 157.49 154.81 155.33 152.52 73,600
May 19, 2023 157.86 157.86 155.00 157.48 154.63 63,000
May 18, 2023 157.95 157.99 156.57 156.80 153.97 62,700
May 17, 2023 158.52 159.18 156.76 158.30 155.44 65,000
May 16, 2023 158.58 158.91 157.01 158.61 155.74 41,500
May 15, 2023 159.55 160.95 159.06 159.06 156.19 44,100
May 12, 2023 160.71 160.71 158.03 159.45 156.57 36,300
May 11, 2023 160.80 161.91 159.48 160.71 157.81 37,800
May 10, 2023 162.60 163.82 160.71 161.22 158.31 45,200
May 9, 2023 163.55 163.64 160.60 161.91 158.98 66,500
May 8, 2023 162.24 164.26 162.03 163.53 160.57 53,500
May 5, 2023 159.13 162.93 158.79 162.80 159.86 67,200
May 4, 2023 155.78 159.60 155.49 158.77 155.90 72,900
May 3, 2023 158.80 160.11 155.96 156.26 153.44 81,500
May 2, 2023 150.00 160.82 150.00 158.16 155.30 105,000
May 1, 2023 153.58 155.76 153.25 154.78 151.98 125,600
Apr 28, 2023 152.80 156.89 152.80 153.20 150.43 116,100
Apr 27, 2023 149.52 153.55 149.01 153.04 150.27 72,000
Apr 26, 2023 150.40 150.47 148.76 149.75 147.04 68,100
Apr 25, 2023 150.80 152.38 150.70 151.15 148.42 50,000
Apr 24, 2023 149.66 151.59 149.40 151.00 148.27 47,800

Related Tickers

THS TreeHouse Foods, Inc.
36.78
+0.23%
 
LANC Lancaster Colony Corporation
187.67
+0.43%
 
JBSS John B. Sanfilippo & Son, Inc.
100.37
+0.17%
 
SENEA Seneca Foods Corporation
58.09
+1.60%
 
POST Post Holdings, Inc.
105.90
+0.67%
 
HAIN The Hain Celestial Group, Inc.
6.15
-0.57%
 
MKC-V McCormick & Company, Incorporated
75.32
0.00%
 
NATR Nature's Sunshine Products, Inc.
19.57
-1.01%
 
CENT Central Garden & Pet Company
41.91
-0.40%
 
FLO Flowers Foods, Inc.
24.92
+0.91%