J & J Snack Foods Corp. - Common Stock (JJSF)

138.26Last Price

0.00 (0.00%)Change

J J Snack Foods is a leading manufacturer and distributor of snack foods, specializing in a diverse range of high-quality products that cater to various consumer preferences

The company’s offerings include soft pretzels, frozen desserts, and a variety of bakery products that are sold through numerous channels, including supermarkets, convenience stores, and food service operations. J J Snack Foods is committed to innovation and quality, consistently striving to meet the demands of the snack food market while enhancing the snacking experience for consumers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	139.26	145.42	137.16	138.26	162,607	138.26
1/29/2025	138.67	144.49	137.32	137.88	190,130	137.88
1/28/2025	139.77	143.61	138.44	138.68	131,714	138.68
1/27/2025	137.43	141.78	137.35	140.44	185,628	140.44
1/24/2025	138.71	138.71	137.32	137.48	103,708	137.48
1/23/2025	139.60	140.77	137.05	138.75	118,979	138.75
1/22/2025	142.82	142.82	139.31	140.04	136,717	140.04
1/21/2025	145.02	146.03	142.07	143.28	189,853	143.28
1/17/2025	146.67	146.67	143.98	143.98	74,029	143.98
1/16/2025	142.50	145.10	140.64	144.96	100,448	144.96
1/15/2025	146.73	146.83	142.78	142.96	95,278	142.96
1/14/2025	145.66	146.26	143.64	145.21	78,895	145.21
1/13/2025	141.50	145.62	141.50	145.56	100,622	145.56
1/10/2025	143.85	146.02	140.48	141.80	149,449	141.80
1/08/2025	144.54	146.20	142.18	145.52	93,397	145.52
1/07/2025	147.20	148.96	143.95	145.03	91,704	145.03
1/06/2025	152.88	155.20	147.28	147.55	99,552	147.55
1/03/2025	153.74	154.38	151.87	152.86	124,431	152.86
1/02/2025	156.31	158.07	152.81	153.79	69,086	153.79
12/31/2024	155.30	0.00	155.30	155.13	0	155.13
12/30/2024	155.79	157.14	153.67	155.30	90,384	155.30
12/27/2024	157.25	159.28	155.94	156.19	61,193	156.19
12/26/2024	157.50	158.80	156.93	157.85	59,963	157.85
12/24/2024	157.14	158.53	157.14	157.56	22,644	157.56
12/23/2024	159.49	159.74	157.11	157.11	67,856	157.11
12/20/2024	159.30	162.34	158.86	160.13	341,778	160.13
12/19/2024	161.58	165.39	160.45	160.98	50,642	160.98
12/18/2024	164.84	165.95	159.96	161.07	72,655	161.07
12/17/2024	166.71	167.49	164.46	165.06	78,235	165.06
12/16/2024	167.70	169.41	167.10	167.67	82,351	166.89
12/13/2024	167.37	168.47	166.69	168.00	67,573	167.22
12/12/2024	169.46	170.77	167.51	167.83	72,656	167.05
12/11/2024	172.33	172.33	168.71	169.22	112,086	168.43
12/10/2024	170.05	171.68	167.93	170.72	93,703	169.93
12/09/2024	167.10	171.80	167.10	170.64	66,835	169.85
12/06/2024	169.48	170.17	166.61	166.92	52,069	166.14
12/05/2024	170.17	170.17	167.69	168.62	87,039	167.84
12/04/2024	173.07	173.59	170.14	170.81	73,077	170.01
12/03/2024	174.59	175.51	172.39	172.84	70,450	172.04
12/02/2024	173.49	174.81	171.79	174.56	63,400	173.75
11/29/2024	172.72	175.38	172.72	173.79	48,740	172.98
11/27/2024	172.65	172.85	170.48	171.47	62,097	170.67
11/26/2024	173.59	174.70	170.19	172.65	65,933	171.85
11/25/2024	172.73	176.77	172.00	174.00	84,790	173.19
11/22/2024	168.77	171.33	167.83	171.16	79,048	170.36
11/21/2024	165.25	167.93	164.79	167.61	59,251	166.83
11/20/2024	164.58	165.25	162.80	165.06	46,658	164.29
11/19/2024	163.79	165.33	162.37	165.13	65,745	164.36
11/18/2024	161.99	165.51	161.99	165.38	64,742	164.61
11/15/2024	165.67	165.67	157.32	161.77	157,774	161.02
11/14/2024	170.12	173.29	163.21	166.50	146,861	165.72
11/13/2024	175.19	175.19	172.27	173.34	86,372	172.53
11/12/2024	176.50	177.76	174.69	174.98	70,528	174.17
11/11/2024	177.79	179.68	176.35	176.67	76,009	175.85
11/08/2024	176.34	178.10	175.64	176.90	68,554	176.08
11/07/2024	177.54	179.47	174.70	175.36	100,165	174.54
11/06/2024	174.73	180.80	174.73	179.02	141,614	178.19
11/05/2024	165.60	169.73	165.60	169.43	59,669	168.64
11/04/2024	166.18	167.92	164.81	166.26	64,123	165.49
11/01/2024	164.70	167.33	164.70	165.86	51,715	165.09
10/31/2024	165.86	166.88	164.06	164.12	45,196	163.36