J J Snack Foods (JJSF)
168.00 +0.17 (0.10%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 167.37 | 168.47 | 166.69 | 168.00 | 67,573 | 168.00 |
| 12/12/2024 | 169.46 | 170.77 | 167.51 | 167.83 | 72,656 | 167.83 |
| 12/11/2024 | 172.33 | 172.33 | 168.71 | 169.22 | 112,086 | 169.22 |
| 12/10/2024 | 170.05 | 171.68 | 167.93 | 170.72 | 93,703 | 170.72 |
| 12/09/2024 | 167.10 | 171.80 | 167.10 | 170.64 | 66,835 | 170.64 |
| 12/06/2024 | 169.48 | 170.17 | 166.61 | 166.92 | 52,069 | 166.92 |
| 12/05/2024 | 170.17 | 170.17 | 167.69 | 168.62 | 87,039 | 168.62 |
| 12/04/2024 | 173.07 | 173.59 | 170.14 | 170.81 | 73,077 | 170.81 |
| 12/03/2024 | 174.59 | 175.51 | 172.39 | 172.84 | 70,450 | 172.84 |
| 12/02/2024 | 173.49 | 174.81 | 171.79 | 174.56 | 63,400 | 174.56 |
| 11/29/2024 | 172.72 | 175.38 | 172.72 | 173.79 | 48,740 | 173.79 |
| 11/27/2024 | 172.65 | 172.85 | 170.48 | 171.47 | 62,097 | 171.47 |
| 11/26/2024 | 173.59 | 174.70 | 170.19 | 172.65 | 65,933 | 172.65 |
| 11/25/2024 | 172.73 | 176.77 | 172.00 | 174.00 | 84,790 | 174.00 |
| 11/22/2024 | 168.77 | 171.33 | 167.83 | 171.16 | 79,048 | 171.16 |
| 11/21/2024 | 165.25 | 167.93 | 164.79 | 167.61 | 59,251 | 167.61 |
| 11/20/2024 | 164.58 | 165.25 | 162.80 | 165.06 | 46,658 | 165.06 |
| 11/19/2024 | 163.79 | 165.33 | 162.37 | 165.13 | 65,745 | 165.13 |
| 11/18/2024 | 161.99 | 165.51 | 161.99 | 165.38 | 64,742 | 165.38 |
| 11/15/2024 | 165.67 | 165.67 | 157.32 | 161.77 | 157,774 | 161.77 |
| 11/14/2024 | 170.12 | 173.29 | 163.21 | 166.50 | 146,861 | 166.50 |
| 11/13/2024 | 175.19 | 175.19 | 172.27 | 173.34 | 86,372 | 173.34 |
| 11/12/2024 | 176.50 | 177.76 | 174.69 | 174.98 | 70,528 | 174.98 |
| 11/11/2024 | 177.79 | 179.68 | 176.35 | 176.67 | 76,009 | 176.67 |
| 11/08/2024 | 176.34 | 178.10 | 175.64 | 176.90 | 68,554 | 176.90 |
| 11/07/2024 | 177.54 | 179.47 | 174.70 | 175.36 | 100,165 | 175.36 |
| 11/06/2024 | 174.73 | 180.80 | 174.73 | 179.02 | 141,614 | 179.02 |
| 11/05/2024 | 165.60 | 169.73 | 165.60 | 169.43 | 59,669 | 169.43 |
| 11/04/2024 | 166.18 | 167.92 | 164.81 | 166.26 | 64,123 | 166.26 |
| 11/01/2024 | 164.70 | 167.33 | 164.70 | 165.86 | 51,715 | 165.86 |
| 10/31/2024 | 165.86 | 166.88 | 164.06 | 164.12 | 45,196 | 164.12 |
| 10/30/2024 | 165.45 | 167.40 | 165.45 | 166.14 | 35,361 | 166.14 |
| 10/29/2024 | 164.39 | 167.50 | 164.39 | 166.28 | 50,370 | 166.28 |
| 10/28/2024 | 165.44 | 168.41 | 165.40 | 165.47 | 39,370 | 165.47 |
| 10/25/2024 | 166.83 | 168.81 | 164.67 | 164.96 | 51,969 | 164.96 |
| 10/24/2024 | 164.60 | 166.24 | 164.60 | 166.04 | 49,697 | 166.04 |
| 10/23/2024 | 164.60 | 165.01 | 163.55 | 164.51 | 50,527 | 164.51 |
| 10/22/2024 | 166.49 | 166.49 | 164.09 | 165.50 | 29,046 | 165.50 |
| 10/21/2024 | 168.46 | 168.46 | 165.65 | 166.52 | 36,162 | 166.52 |
| 10/18/2024 | 168.53 | 169.15 | 167.64 | 168.58 | 119,653 | 168.58 |
| 10/17/2024 | 170.00 | 170.10 | 167.26 | 168.54 | 43,164 | 168.54 |
| 10/16/2024 | 168.39 | 170.65 | 168.39 | 169.15 | 55,216 | 169.15 |
| 10/15/2024 | 167.76 | 170.78 | 167.19 | 168.37 | 63,320 | 168.37 |
| 10/14/2024 | 167.63 | 169.00 | 167.17 | 167.81 | 45,263 | 167.81 |
| 10/11/2024 | 165.63 | 168.41 | 164.90 | 167.64 | 53,737 | 167.64 |
| 10/10/2024 | 165.41 | 166.74 | 164.84 | 165.55 | 57,606 | 165.55 |
| 10/09/2024 | 168.31 | 168.99 | 166.72 | 166.76 | 59,768 | 166.76 |
| 10/08/2024 | 168.10 | 169.16 | 166.69 | 167.57 | 54,042 | 167.57 |
| 10/07/2024 | 169.33 | 169.52 | 167.94 | 167.98 | 46,820 | 167.98 |
| 10/04/2024 | 169.74 | 170.93 | 169.33 | 170.23 | 31,360 | 170.23 |
| 10/03/2024 | 169.73 | 169.73 | 168.14 | 168.68 | 44,895 | 168.68 |
| 10/02/2024 | 172.87 | 173.49 | 170.42 | 170.67 | 43,047 | 170.67 |
| 10/01/2024 | 172.60 | 173.50 | 169.60 | 172.87 | 61,950 | 172.87 |
| 9/30/2024 | 171.32 | 173.26 | 169.34 | 172.12 | 95,987 | 172.12 |
| 9/27/2024 | 170.88 | 173.57 | 169.82 | 170.85 | 48,664 | 170.85 |
| 9/26/2024 | 170.02 | 170.66 | 168.55 | 169.99 | 69,300 | 169.99 |
| 9/25/2024 | 169.69 | 169.69 | 167.75 | 168.93 | 56,290 | 168.93 |
| 9/24/2024 | 169.33 | 170.38 | 168.44 | 169.72 | 58,840 | 169.72 |
| 9/23/2024 | 168.09 | 170.23 | 167.29 | 169.16 | 55,360 | 169.16 |
| 9/20/2024 | 169.61 | 170.36 | 167.32 | 168.09 | 245,992 | 168.09 |
| 9/19/2024 | 170.15 | 170.15 | 167.34 | 169.46 | 76,612 | 169.46 |
| 9/18/2024 | 168.85 | 171.90 | 167.13 | 168.45 | 191,421 | 168.45 |
| 9/17/2024 | 167.18 | 170.37 | 167.18 | 168.67 | 79,035 | 168.67 |
| 9/16/2024 | 168.11 | 168.84 | 166.17 | 167.08 | 50,794 | 166.30 |