U.S. markets closed

J & J Snack Foods Corp. (JJSF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
128.89+0.85 (+0.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020127.27129.34126.44128.89128.89120,400
Sep 24, 2020127.48130.31126.42128.04128.04151,200
Sep 23, 2020125.73128.50125.73127.03127.03678,400
Sep 22, 2020127.34128.04124.90125.63125.63264,400
Sep 21, 2020129.85129.85126.03127.73127.73159,100
Sep 18, 2020135.69136.26131.40132.13132.13240,100
Sep 17, 2020134.56136.22133.65134.56134.56112,700
Sep 16, 2020135.16137.33135.10135.76135.76138,900
Sep 15, 2020136.24137.62135.49135.88135.8872,500
Sep 14, 2020135.45138.10134.43135.90135.9070,100
Sep 11, 2020136.48137.06133.71134.65134.6587,700
Sep 10, 2020139.03139.17136.23136.26136.2692,400
Sep 09, 2020140.39142.62138.36138.87138.8797,300
Sep 08, 2020140.56141.77139.02139.91139.91117,700
Sep 04, 2020141.47142.94139.68142.24142.24106,200
Sep 03, 2020139.50142.69138.41139.87139.87136,800
Sep 02, 2020135.58139.11135.01138.89138.8979,400
Sep 01, 2020135.81136.91134.19135.42135.4272,800
Aug 31, 2020136.72138.92135.20135.95135.9599,600
Aug 28, 2020136.45137.58133.01137.23137.2378,100
Aug 27, 2020132.84138.08132.84135.87135.87131,100
Aug 26, 2020135.18137.54131.38132.51132.51638,100
Aug 25, 2020137.44139.34134.88135.38135.38214,500
Aug 24, 2020133.89136.00132.62136.00136.0098,600
Aug 21, 2020131.75132.58130.89132.55132.5557,800
Aug 20, 2020130.58135.22130.57132.67132.67106,500
Aug 19, 2020131.76131.77129.88131.47131.47114,700
Aug 18, 2020131.55132.24130.02131.18131.18112,300
Aug 17, 2020131.30131.52129.52130.93130.9373,700
Aug 14, 2020129.71132.53129.41131.43131.4380,800
Aug 13, 2020131.26131.88130.69131.11131.1156,400
Aug 12, 2020131.99132.98130.38131.39131.3993,200
Aug 11, 2020132.78134.13130.60131.00131.00129,300
Aug 10, 2020129.09132.92124.65131.35131.35112,000
Aug 07, 2020126.41129.05124.60128.67128.6782,500
Aug 06, 2020127.21127.93124.33127.02127.02104,800
Aug 05, 2020126.17128.03124.53127.52127.52113,200
Aug 04, 2020123.58125.83122.64125.50125.50179,400
Aug 03, 2020123.34124.40121.39123.56123.56105,500
Jul 31, 2020121.04123.28120.69123.13123.13121,000
Jul 30, 2020123.13124.94121.67122.06122.06112,400
Jul 29, 2020125.79128.70123.62124.68124.6877,200
Jul 28, 2020115.00128.50115.00125.99125.99225,100
Jul 27, 2020128.37131.14127.51130.07130.07104,600
Jul 24, 2020130.89131.71127.61128.47128.47102,400
Jul 23, 2020128.68131.34128.68130.47130.4784,500
Jul 22, 2020126.88129.16125.91128.27128.2790,400
Jul 21, 2020128.13129.71127.09127.74127.7495,000
Jul 20, 2020127.21127.42124.18126.34126.3476,100
Jul 17, 2020128.00129.50126.71127.68127.68107,100
Jul 16, 2020125.12128.97124.51127.94127.94113,300
Jul 15, 2020125.76129.90125.76126.09126.09131,600
Jul 14, 2020122.23124.28121.12123.98123.9874,600
Jul 13, 2020122.76123.50121.68121.79121.7962,700
Jul 10, 2020119.82122.14119.48121.82121.82103,100
Jul 09, 2020122.92122.92119.50120.03120.0369,500
Jul 08, 2020123.32123.59121.41122.92122.9276,300
Jul 07, 2020123.50124.04121.43123.56123.5692,000
Jul 06, 2020126.06126.99124.61124.99124.99105,400
Jul 02, 2020126.35127.27122.64123.58123.5871,500
Jul 01, 2020127.56129.34123.62124.33124.3368,400
Jun 30, 2020125.34127.99124.90127.13127.13124,800
Jun 29, 2020119.97125.50119.34124.56124.5690,700
Jun 26, 2020120.33120.95117.90118.17118.17301,500
Jun 25, 2020121.58122.30119.96121.66121.6695,000
Jun 24, 2020125.83126.55120.88121.37121.37116,300
Jun 23, 2020127.41128.07125.43126.78126.7872,900
Jun 22, 2020126.62126.62124.48126.19126.1968,900
Jun 19, 2020130.02130.02126.38126.61126.61129,500
Jun 18, 2020130.82131.10127.49128.83128.8346,900
Jun 17, 2020131.47131.55128.94129.99129.9960,400
Jun 16, 2020131.84133.22128.60131.17131.1760,300
Jun 15, 2020123.02130.18122.32129.05129.0571,800
Jun 12, 2020128.01128.01124.21126.77126.7776,900
Jun 12, 20200.575 Dividend
Jun 11, 2020131.83131.83123.43124.13123.56138,600
Jun 10, 2020137.07137.97134.14134.63134.0160,700
Jun 09, 2020141.31141.31136.82136.83136.2075,100
Jun 08, 2020141.17143.69140.13143.13142.4794,300
Jun 05, 2020137.46141.99136.50139.64138.99109,300
Jun 04, 2020130.41134.36129.89133.08132.4697,300
Jun 03, 2020130.93134.41129.39131.43130.8289,400
Jun 02, 2020131.21131.82128.16128.74128.14107,000
Jun 01, 2020129.39133.04127.50131.11130.5097,200
May 29, 2020128.76129.12126.32128.63128.03174,100
May 28, 2020139.17139.17129.47129.85129.25135,700
May 27, 2020132.39138.20131.41137.71137.07152,900
May 26, 2020128.66130.34127.42129.26128.66119,300
May 22, 2020122.93124.56121.71124.47123.8952,300
May 21, 2020125.78125.83122.71122.80122.23116,100
May 20, 2020125.29127.50123.78125.83125.25107,700
May 19, 2020127.15127.96123.03123.04122.4783,700
May 18, 2020125.00128.41124.80126.82126.2384,100
May 15, 2020121.57124.00120.02120.96120.40166,100
May 14, 2020124.92126.08121.29122.48121.91142,800
May 13, 2020125.73127.44124.11126.58125.99169,700
May 12, 2020125.28130.31122.50127.23126.64134,800
May 11, 2020126.44126.44121.38121.55120.99157,000
May 08, 2020121.27128.32121.27128.32127.73201,900
May 07, 2020119.10120.96118.40119.35118.80108,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...