J & J Snack Foods Corp. - Price History
Monthly price history for JJSF (J & J Snack Foods Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $139.30 | $139.30 |
| March 2024 | $144.56 | $144.56 |
| February 2024 | $144.34 | $145.08 |
| January 2024 | $158.41 | $159.23 |
| December 2023 | $166.28 | $167.14 |
| November 2023 | $163 | $164.55 |
| October 2023 | $155.13 | $156.61 |
| September 2023 | $162.11 | $163.65 |
| August 2023 | $159.92 | $162.13 |
| July 2023 | $158.14 | $160.32 |
| June 2023 | $156.20 | $158.36 |
| May 2023 | $151.17 | $153.95 |
| April 2023 | $150.43 | $153.20 |
| March 2023 | $145.54 | $148.22 |
| February 2023 | $137.97 | $141.21 |
| January 2023 | $140.01 | $143.30 |
| December 2022 | $146.27 | $149.71 |
| November 2022 | $159.52 | $164.02 |
| October 2022 | $143.56 | $147.61 |
| September 2022 | $125.92 | $129.47 |
| August 2022 | $144.22 | $149.03 |
| July 2022 | $131.13 | $135.51 |
| June 2022 | $135.15 | $139.66 |
| May 2022 | $123.46 | $128.22 |
| April 2022 | $144.14 | $149.70 |
| March 2022 | $149.34 | $155.10 |
| February 2022 | $157 | $163.72 |
| January 2022 | $145.46 | $151.69 |
| December 2021 | $151.47 | $157.96 |
| November 2021 | $130.43 | $136.58 |
| October 2021 | $140.90 | $147.55 |
| September 2021 | $145.94 | $152.82 |
| August 2021 | $155.74 | $163.76 |
| July 2021 | $156.33 | $164.38 |
| June 2021 | $165.87 | $174.41 |
| May 2021 | $166.38 | $175.58 |
| April 2021 | $155.99 | $164.61 |
| March 2021 | $148.81 | $157.03 |
| February 2021 | $149.91 | $158.76 |
| January 2021 | $144.15 | $152.66 |
| December 2020 | $146.71 | $155.37 |
| November 2020 | $136.78 | $145.39 |
| October 2020 | $127.54 | $135.57 |
| September 2020 | $122.66 | $130.39 |
| August 2020 | $127.32 | $135.95 |
| July 2020 | $115.32 | $123.13 |
| June 2020 | $119.06 | $127.13 |
| May 2020 | $119.91 | $128.63 |
| April 2020 | $118.42 | $127.03 |
| March 2020 | $112.80 | $121 |
| February 2020 | $149.28 | $160.82 |
| January 2020 | $153.94 | $165.84 |
| December 2019 | $171.05 | $184.27 |
| November 2019 | $171.19 | $185 |
| October 2019 | $176.52 | $190.76 |
| September 2019 | $177.66 | $192 |
| August 2019 | $178.18 | $193.06 |
| July 2019 | $171.52 | $185.84 |
| June 2019 | $148.55 | $160.95 |
| May 2019 | $148 | $160.85 |
| April 2019 | $144.63 | $157.18 |
| March 2019 | $146.15 | $158.84 |
| February 2019 | $142.41 | $155.28 |
| January 2019 | $141.56 | $154.35 |
| December 2018 | $132.60 | $144.59 |
| November 2018 | $143.40 | $156.87 |
| October 2018 | $142.75 | $156.16 |
| September 2018 | $137.93 | $150.89 |
| August 2018 | $132.60 | $145.50 |
| July 2018 | $132.11 | $144.96 |
| June 2018 | $138.96 | $152.47 |
| May 2018 | $128.68 | $141.62 |
| April 2018 | $124.85 | $137.41 |
| March 2018 | $124.08 | $136.56 |
| February 2018 | $121.66 | $134.33 |
| January 2018 | $125.39 | $138.44 |
| December 2017 | $137.52 | $151.83 |
| November 2017 | $136.45 | $151.11 |
| October 2017 | $120.25 | $133.17 |
| September 2017 | $118.56 | $131.30 |
| August 2017 | $114.74 | $127.49 |
| July 2017 | $118.26 | $131.40 |
| June 2017 | $118.86 | $132.07 |
| May 2017 | $116.72 | $130.10 |
| April 2017 | $120.74 | $134.58 |
| March 2017 | $121.62 | $135.56 |
| February 2017 | $119.66 | $133.80 |
| January 2017 | $114.09 | $127.57 |
| December 2016 | $119.33 | $133.43 |
| November 2016 | $108.26 | $121.43 |
| October 2016 | $108.90 | $122.15 |
| September 2016 | $106.20 | $119.12 |
| August 2016 | $108.41 | $122 |
| July 2016 | $108.07 | $121.61 |
| June 2016 | $105.99 | $119.27 |
| May 2016 | $93.42 | $105.50 |
| April 2016 | $89.55 | $101.13 |
| March 2016 | $95.88 | $108.28 |
| February 2016 | $97.74 | $110.79 |
| January 2016 | $95.26 | $107.98 |
| December 2015 | $102.93 | $116.67 |
| November 2015 | $102.58 | $116.68 |
| October 2015 | $107.96 | $122.79 |
| September 2015 | $99.93 | $113.66 |
| August 2015 | $99.88 | $113.96 |
| July 2015 | $103.73 | $118.36 |
| June 2015 | $96.99 | $110.67 |
| May 2015 | $94.17 | $107.80 |
| April 2015 | $91.14 | $104.33 |
| March 2015 | $93.21 | $106.70 |
| February 2015 | $88.07 | $101.19 |
| January 2015 | $85.40 | $98.12 |
| December 2014 | $94.67 | $108.77 |
| November 2014 | $91.13 | $105.05 |
| October 2014 | $89.38 | $103.03 |
| September 2014 | $81.16 | $93.56 |
| August 2014 | $81.88 | $94.71 |
| July 2014 | $77.89 | $90.09 |
| June 2014 | $81.38 | $94.12 |
| May 2014 | $80.71 | $93.67 |
| April 2014 | $80.65 | $93.60 |
| March 2014 | $82.69 | $95.97 |
| February 2014 | $79.76 | $92.88 |
| January 2014 | $75.65 | $88.10 |
| December 2013 | $76.07 | $88.59 |
| November 2013 | $73.51 | $85.92 |
| October 2013 | $73.21 | $85.57 |
| September 2013 | $69.06 | $80.72 |
| August 2013 | $65.68 | $76.92 |
| July 2013 | $68.03 | $79.68 |
| June 2013 | $66.43 | $77.80 |
| May 2013 | $64.67 | $75.90 |
| April 2013 | $63.92 | $75.02 |
| March 2013 | $65.51 | $76.89 |
| February 2013 | $58.84 | $69.22 |
| January 2013 | $57.93 | $68.15 |
| December 2012 | $54.31 | $63.88 |
| November 2012 | $53.34 | $62.90 |
| October 2012 | $48.56 | $57.27 |
| September 2012 | $48.61 | $57.33 |
| August 2012 | $48.31 | $57.10 |
| July 2012 | $48.89 | $57.79 |
| June 2012 | $50 | $59.10 |
| May 2012 | $46.48 | $55.07 |
| April 2012 | $47.32 | $56.06 |
| March 2012 | $44.28 | $52.46 |
| February 2012 | $42.24 | $50.17 |
| January 2012 | $42.96 | $51.03 |
| December 2011 | $44.86 | $53.28 |
| November 2011 | $43.57 | $51.88 |
| October 2011 | $43.29 | $51.55 |
| September 2011 | $40.36 | $48.05 |
| August 2011 | $42.40 | $50.61 |
| July 2011 | $43.30 | $51.69 |
| June 2011 | $41.76 | $49.85 |
| May 2011 | $43.06 | $51.52 |
| April 2011 | $42.47 | $50.82 |
| March 2011 | $39.34 | $47.07 |
| February 2011 | $36.65 | $43.97 |
| January 2011 | $35.40 | $42.47 |
| December 2010 | $40.21 | $48.24 |
| November 2010 | $38.04 | $45.75 |
| October 2010 | $35.64 | $42.87 |
| September 2010 | $34.86 | $41.93 |
| August 2010 | $31.30 | $37.75 |
| July 2010 | $34.58 | $41.71 |
| June 2010 | $34.91 | $42.10 |
| May 2010 | $36.75 | $44.43 |
| April 2010 | $38.54 | $46.59 |
| March 2010 | $35.96 | $43.47 |
| February 2010 | $35.24 | $42.71 |
| January 2010 | $34.50 | $41.81 |
| December 2009 | $32.97 | $39.96 |
| November 2009 | $29.70 | $36.10 |
| October 2009 | $32.23 | $39.17 |
| September 2009 | $35.53 | $43.19 |
| August 2009 | $35.87 | $43.70 |
| July 2009 | $35.58 | $43.34 |
| June 2009 | $29.47 | $35.90 |
| May 2009 | $30.72 | $37.52 |
| April 2009 | $31.74 | $38.76 |
| March 2009 | $28.40 | $34.69 |
| February 2009 | $25.77 | $31.57 |
| January 2009 | $28.49 | $34.91 |
| December 2008 | $29.28 | $35.88 |
| November 2008 | $24.20 | $29.74 |
| October 2008 | $25.51 | $31.36 |
| September 2008 | $27.59 | $33.91 |
| August 2008 | $27.33 | $33.69 |
| July 2008 | $25.70 | $31.67 |
| June 2008 | $22.24 | $27.41 |
| May 2008 | $23.49 | $29.05 |
| April 2008 | $23.16 | $28.64 |
| March 2008 | $22.21 | $27.47 |
| February 2008 | $19.86 | $24.65 |
| January 2008 | $20.15 | $25.01 |
| December 2007 | $25.20 | $31.28 |
| November 2007 | $26.01 | $32.38 |
| October 2007 | $28.61 | $35.62 |
| September 2007 | $27.97 | $34.82 |
| August 2007 | $30.09 | $37.55 |
| July 2007 | $27.61 | $34.45 |
| June 2007 | $30.24 | $37.74 |
| May 2007 | $31.45 | $39.33 |
| April 2007 | $31.16 | $38.97 |
| March 2007 | $31.57 | $39.49 |
| February 2007 | $31.66 | $39.69 |
| January 2007 | $32.93 | $41.28 |
| December 2006 | $33.03 | $41.40 |
| November 2006 | $30.48 | $38.28 |
| October 2006 | $26.60 | $33.41 |
| September 2006 | $24.76 | $31.10 |
| August 2006 | $25.16 | $31.67 |
| July 2006 | $23.90 | $30.09 |
| June 2006 | $26.27 | $33.07 |
| May 2006 | $25.64 | $32.35 |
| April 2006 | $27.14 | $34.25 |
| March 2006 | $26.62 | $33.59 |
| February 2006 | $26.84 | $33.95 |
| January 2006 | $23.94 | $30.28 |
| December 2005 | $23.48 | $59.41 |
| November 2005 | $23.98 | $60.74 |
| October 2005 | $22.27 | $56.41 |
| September 2005 | $22.82 | $57.80 |
| August 2005 | $23.62 | $59.96 |
| July 2005 | $23.18 | $58.84 |
| June 2005 | $20.62 | $52.35 |
| May 2005 | $19.40 | $49.36 |
| April 2005 | $19.24 | $48.95 |
| March 2005 | $18.40 | $46.83 |
| February 2005 | $18.50 | $47.21 |
| January 2005 | $18.91 | $48.25 |
| December 2004 | $19.22 | $49.03 |
| November 2004 | $18.42 | $47.11 |
| October 2004 | $17.29 | $44.23 |
| September 2004 | $16.76 | $42.88 |
| August 2004 | $16.80 | $42.98 |
| July 2004 | $14.36 | $36.73 |
| June 2004 | $15.96 | $40.83 |
| May 2004 | $15.45 | $39.53 |
| April 2004 | $14.74 | $37.71 |
| March 2004 | $17.66 | $45.18 |
| February 2004 | $18.47 | $47.26 |
| January 2004 | $16.46 | $42.10 |
| December 2003 | $14.76 | $37.76 |
| November 2003 | $14.07 | $36 |
| October 2003 | $13.95 | $35.69 |
| September 2003 | $13.99 | $35.78 |
| August 2003 | $13.73 | $35.12 |
| July 2003 | $13.24 | $33.88 |
| June 2003 | $12.27 | $31.40 |
| May 2003 | $12.30 | $31.48 |
| April 2003 | $12.41 | $31.75 |
| March 2003 | $11.85 | $30.32 |
| February 2003 | $11.31 | $28.93 |
| January 2003 | $10.37 | $26.53 |
| December 2002 | $13.96 | $35.71 |
| November 2002 | $13.02 | $33.30 |
| October 2002 | $14.46 | $37 |
| September 2002 | $14.40 | $36.85 |
| August 2002 | $14.89 | $38.10 |
| July 2002 | $15.62 | $39.95 |
| June 2002 | $17.58 | $44.96 |
| May 2002 | $14.15 | $36.20 |
| April 2002 | $15.06 | $38.52 |
| March 2002 | $14.61 | $37.38 |
| February 2002 | $14.47 | $37.01 |
| January 2002 | $11.72 | $29.99 |
| December 2001 | $9.56 | $24.45 |
| November 2001 | $9.35 | $23.93 |
| October 2001 | $8.65 | $22.14 |
| September 2001 | $7.33 | $18.75 |
| August 2001 | $8.82 | $22.55 |
| July 2001 | $9.18 | $23.48 |
| June 2001 | $8.66 | $22.15 |
| May 2001 | $9.15 | $23.41 |
| April 2001 | $8.05 | $20.60 |
| March 2001 | $6.57 | $16.81 |
| February 2001 | $6.30 | $16.12 |
| January 2001 | $5.99 | $15.31 |
| December 2000 | $6.57 | $16.81 |
| November 2000 | $5.79 | $14.81 |
| October 2000 | $5.25 | $13.44 |
| September 2000 | $5.06 | $12.94 |
| August 2000 | $5.52 | $14.12 |
| July 2000 | $5.81 | $14.88 |
| June 2000 | $6.99 | $17.88 |
| May 2000 | $5.81 | $14.88 |
| April 2000 | $6.23 | $15.94 |
| March 2000 | $7.77 | $19.88 |
| February 2000 | $7.21 | $18.44 |
| January 2000 | $7.48 | $19.12 |
| December 1999 | $8.01 | $20.50 |
| November 1999 | $7.33 | $18.75 |
| October 1999 | $7.52 | $19.25 |
| September 1999 | $7.72 | $19.75 |
| August 1999 | $8.21 | $21 |
| July 1999 | $9.38 | $24 |
| June 1999 | $9.38 | $24 |
| May 1999 | $8.11 | $20.75 |
| April 1999 | $8.50 | $21.75 |
| March 1999 | $7.87 | $20.12 |
| February 1999 | $8.26 | $21.12 |
| January 1999 | $9.48 | $24.25 |
| December 1998 | $8.75 | $22.38 |
| November 1998 | $8.16 | $20.88 |
| October 1998 | $8.80 | $22.50 |
| September 1998 | $7.23 | $18.50 |
| August 1998 | $6.16 | $15.75 |
| July 1998 | $7.52 | $19.25 |
| June 1998 | $8.16 | $20.88 |
| May 1998 | $7.55 | $19.31 |
| April 1998 | $7.62 | $19.50 |
| March 1998 | $7.65 | $19.56 |
| February 1998 | $6.11 | $15.62 |
| January 1998 | $5.57 | $14.25 |
| December 1997 | $6.40 | $16.38 |
| November 1997 | $6.50 | $16.62 |
| October 1997 | $6.64 | $17 |
| September 1997 | $6.35 | $16.25 |
| August 1997 | $6.06 | $15.50 |
| July 1997 | $6.16 | $15.75 |
| June 1997 | $6.01 | $15.38 |
| May 1997 | $5.57 | $14.25 |
| April 1997 | $4.98 | $12.75 |
| March 1997 | $4.98 | $12.75 |
| February 1997 | $5.06 | $12.94 |
| January 1997 | $5.08 | $13 |
| December 1996 | $5.28 | $13.50 |
| November 1996 | $4.30 | $11 |
| October 1996 | $4.30 | $11 |
| September 1996 | $4.20 | $10.75 |
| August 1996 | $4.01 | $10.25 |
| July 1996 | $3.98 | $10.19 |
| June 1996 | $4.50 | $11.50 |
| May 1996 | $5.13 | $13.12 |
| April 1996 | $4.79 | $12.25 |
| March 1996 | $4.64 | $11.88 |
| February 1996 | $4.64 | $11.88 |
| January 1996 | $4.69 | $12 |
| December 1995 | $4.30 | $11 |
| November 1995 | $4.79 | $12.25 |
| October 1995 | $4.35 | $11.12 |
| September 1995 | $4.59 | $11.75 |
| August 1995 | $4.79 | $12.25 |
| July 1995 | $4.59 | $11.75 |
| June 1995 | $4.94 | $12.62 |
| May 1995 | $4.74 | $12.12 |
| April 1995 | $4.64 | $11.88 |
| March 1995 | $4.06 | $10.38 |
| February 1995 | $4.52 | $11.56 |
| January 1995 | $4.20 | $10.75 |
| December 1994 | $4.54 | $11.62 |
| November 1994 | $4.79 | $12.25 |
| October 1994 | $4.54 | $11.62 |
| September 1994 | $4.98 | $12.75 |
| August 1994 | $5.03 | $12.88 |
| July 1994 | $4.94 | $12.62 |
| June 1994 | $4.94 | $12.62 |
| May 1994 | $4.89 | $12.50 |
| April 1994 | $6.01 | $15.38 |
| March 1994 | $6.50 | $16.62 |
| February 1994 | $7.48 | $19.12 |
| January 1994 | $7.18 | $18.38 |
| December 1993 | $8.06 | $20.62 |
| November 1993 | $6.99 | $17.88 |
| October 1993 | $7.57 | $19.38 |
| September 1993 | $7.04 | $18 |
| August 1993 | $7.62 | $19.50 |
| July 1993 | $6.79 | $17.38 |
| June 1993 | $6.50 | $16.62 |
| May 1993 | $5.77 | $14.75 |
| April 1993 | $5.42 | $13.88 |
| March 1993 | $4.54 | $11.62 |
| February 1993 | $3.86 | $9.88 |
| January 1993 | $3.62 | $9.25 |
| December 1992 | $3.52 | $9 |
| November 1992 | $4.06 | $10.38 |
| October 1992 | $3.37 | $8.62 |
| September 1992 | $3.57 | $9.12 |
| August 1992 | $3.91 | $10 |
| July 1992 | $3.81 | $9.75 |
| June 1992 | $3.71 | $9.50 |
| May 1992 | $4.40 | $11.25 |
| April 1992 | $4.40 | $11.25 |
| March 1992 | $4.40 | $11.25 |
| February 1992 | $4.20 | $10.75 |
| January 1992 | $4.45 | $11.38 |
| December 1991 | $5.57 | $14.25 |
| November 1991 | $4.69 | $12 |
| October 1991 | $4.89 | $12.50 |
| September 1991 | $5.42 | $13.88 |
| August 1991 | $5.42 | $13.88 |
| July 1991 | $5.86 | $15 |
| June 1991 | $5.57 | $14.25 |
| May 1991 | $5.18 | $13.25 |
| April 1991 | $5.42 | $13.88 |
| March 1991 | $4.54 | $11.62 |
| February 1991 | $4.30 | $11 |
| January 1991 | $3.13 | $8 |
| December 1990 | $3.08 | $7.88 |
| November 1990 | $3.42 | $8.75 |
| October 1990 | $2.30 | $5.88 |
| September 1990 | $2.39 | $6.12 |
| August 1990 | $3.03 | $7.75 |
| July 1990 | $3.32 | $8.50 |
| June 1990 | $3.22 | $8.25 |
| May 1990 | $3.37 | $8.62 |
| April 1990 | $3.57 | $9.12 |
| March 1990 | $3.37 | $8.62 |
| February 1990 | $3.42 | $8.75 |
| January 1990 | $4.10 | $10.50 |
| December 1989 | $4.84 | $12.38 |
| November 1989 | $5.38 | $13.75 |
| October 1989 | $5.03 | $12.88 |
| September 1989 | $5.38 | $13.75 |
| August 1989 | $6.16 | $15.75 |
| July 1989 | $6.60 | $33.75 |
| June 1989 | $5.81 | $29.75 |
| May 1989 | $5.47 | $28 |
| April 1989 | $5.08 | $26 |
| March 1989 | $4.54 | $23.25 |
| February 1989 | $4.35 | $22.25 |
| January 1989 | $4.54 | $23.25 |
| December 1988 | $4.45 | $22.75 |
| November 1988 | $4.25 | $21.75 |
| October 1988 | $4.59 | $23.50 |
| September 1988 | $4.35 | $22.25 |
| August 1988 | $4.45 | $22.75 |
| July 1988 | $3.96 | $20.25 |
| June 1988 | $3.86 | $19.75 |
| May 1988 | $3.08 | $15.75 |
| April 1988 | $3.52 | $18 |
| March 1988 | $3.47 | $17.75 |
| February 1988 | $3.18 | $16.25 |
| January 1988 | $2.98 | $15.25 |
| December 1987 | $2.83 | $14.50 |
| November 1987 | $2.76 | $14.12 |
| October 1987 | $2.64 | $13.50 |
| September 1987 | $4.25 | $21.75 |
| August 1987 | $4.01 | $20.50 |
| July 1987 | $3.57 | $18.25 |
| June 1987 | $3.20 | $16.38 |
| May 1987 | $2.76 | $14.12 |
| April 1987 | $2.88 | $14.75 |
| March 1987 | $3.27 | $16.75 |
| February 1987 | $3.18 | $16.25 |
| January 1987 | $3.08 | $15.75 |
| December 1986 | $1.91 | $9.75 |
| November 1986 | $2 | $10.25 |
| October 1986 | $1.91 | $9.75 |
| September 1986 | $1.71 | $8.75 |
| August 1986 | $2.05 | $10.50 |
| July 1986 | $2.20 | $11.25 |
| June 1986 | $3.52 | $18 |
| May 1986 | $4.17 | $32 |
| April 1986 | $2.96 | $22.75 |
| March 1986 | $2.77 | $21.25 |
| February 1986 | $2.44 | $18.75 |
JJSF
List: Contenders
Price: $137.09
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.14%
Payout Ratio: 71.71%
Payout Ratio Range:
Dividend Per Share: 2.94 USD
Earnings Per Share: 4.11 USD
P/E Ratio: 35.76
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 68300
Ebitda: -10.7 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 8.33%
DGR5: 9.47%
DGR10: 18.02%