Jbg Smith Properties (NY: JBGS )

24.83 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.13 33.95 32.95 33.75 391,163 +0.76(+2.30%)
Jan 30, 2018 33.36 33.36 32.97 32.99 289,224 -0.47(-1.40%)
Jan 29, 2018 33.55 33.67 33.25 33.46 345,895 -0.04(-0.12%)
Jan 26, 2018 33.87 33.90 33.13 33.50 366,069 -0.33(-0.98%)
Jan 25, 2018 33.82 34.04 33.22 33.83 401,805 -0.06(-0.18%)
Jan 24, 2018 33.89 33.99 33.65 33.89 480,938 +0.03(+0.09%)
Jan 23, 2018 33.57 34.01 33.37 33.86 222,201 +0.37(+1.10%)
Jan 22, 2018 33.26 33.65 33.26 33.49 246,143 +0.20(+0.60%)
Jan 19, 2018 33.18 33.43 33.07 33.29 316,842 +0.23(+0.70%)
Jan 18, 2018 33.20 33.34 32.98 33.06 343,375 -0.20(-0.60%)
Jan 17, 2018 33.51 33.63 33.01 33.26 388,977 -0.18(-0.54%)
Jan 16, 2018 33.58 33.71 33.43 33.44 503,101 -0.12(-0.36%)
Jan 12, 2018 33.56 33.56 33.56 0 +0.00(+0.00%)
Jan 11, 2018 33.44 33.80 33.44 33.56 318,933 +0.20(+0.60%)
Jan 10, 2018 33.45 33.52 33.18 33.36 284,912 -0.17(-0.51%)
Jan 09, 2018 33.86 33.91 33.50 33.53 429,850 -0.22(-0.65%)
Jan 08, 2018 33.77 34.11 33.64 33.75 485,269 +0.07(+0.21%)
Jan 05, 2018 33.75 33.87 33.57 33.68 659,454 +0.01(+0.03%)
Jan 04, 2018 34.52 34.52 33.66 33.67 360,853 -0.81(-2.35%)
Jan 03, 2018 34.55 34.68 34.22 34.48 633,664 -0.01(-0.03%)
Jan 02, 2018 34.79 34.88 34.49 34.49 717,591 -0.24(-0.69%)
Dec 29, 2017 34.73 34.73 34.73 0 -0.07(-0.20%)
Dec 28, 2017 34.32 34.81 34.24 34.80 347,465 +0.36(+1.05%)
Dec 27, 2017 34.56 34.63 34.30 34.44 239,761 -0.02(-0.06%)
Dec 26, 2017 34.03 34.55 33.89 34.46 268,902 +0.37(+1.09%)
Dec 22, 2017 33.75 34.19 33.75 34.09 336,218 +0.24(+0.71%)
Dec 21, 2017 33.92 34.09 33.73 33.85 670,540 +0.01(+0.03%)
Dec 20, 2017 34.97 34.97 33.75 33.84 656,363 -1.08(-3.09%)
Dec 19, 2017 35.63 35.63 34.89 34.92 502,820 -0.71(-1.99%)
Dec 18, 2017 35.02 35.64 35.02 35.63 601,669 +0.69(+1.97%)
Dec 15, 2017 34.49 34.97 34.26 34.94 2,043,079 +0.60(+1.75%)
Dec 14, 2017 34.34 34.49 34.03 34.34 593,532 +0.01(+0.03%)
Dec 13, 2017 34.11 34.36 34.04 34.33 602,301 +0.21(+0.62%)
Dec 12, 2017 34.24 34.33 34.04 34.12 485,541 -0.10(-0.29%)
Dec 11, 2017 34.12 34.35 33.99 34.22 487,685 +0.17(+0.50%)
Dec 08, 2017 33.95 34.05 33.61 34.05 390,691 +0.27(+0.80%)
Dec 07, 2017 33.64 33.86 33.47 33.78 761,233 +0.18(+0.54%)
Dec 06, 2017 33.43 33.76 33.36 33.60 1,157,942 +0.18(+0.54%)
Dec 05, 2017 33.76 33.89 33.40 33.42 1,127,308 -0.38(-1.12%)
Dec 04, 2017 33.75 33.81 33.39 33.80 862,891 +0.08(+0.24%)
Dec 01, 2017 33.39 33.74 33.29 33.72 749,411 +0.41(+1.23%)
Nov 30, 2017 33.40 33.42 33.22 33.31 599,189 -0.01(-0.03%)
Nov 29, 2017 33.36 33.43 33.04 33.32 450,483 -0.03(-0.09%)
Nov 28, 2017 33.30 33.40 33.06 33.35 402,198 +0.01(+0.03%)
Nov 27, 2017 33.25 33.44 33.21 33.34 425,453 +0.09(+0.27%)
Nov 24, 2017 33.22 33.32 32.82 33.25 288,150 +0.16(+0.48%)
Nov 22, 2017 32.97 33.38 32.88 33.09 692,788 +0.17(+0.52%)
Nov 21, 2017 32.49 32.95 32.19 32.92 824,359 +0.29(+0.89%)
Nov 20, 2017 32.64 32.72 32.30 32.63 593,891 +0.14(+0.43%)
Nov 17, 2017 32.18 32.57 32.16 32.49 511,330 -0.06(-0.18%)
Nov 16, 2017 32.55 32.67 32.26 32.55 446,737 +0.05(+0.15%)
Nov 15, 2017 32.71 32.84 32.43 32.50 589,361 -0.42(-1.28%)
Nov 14, 2017 32.55 33.13 32.44 32.92 1,429,745 +0.56(+1.73%)
Nov 13, 2017 32.66 32.75 32.23 32.36 739,786 -0.30(-0.92%)
Nov 10, 2017 32.43 32.66 32.42 32.66 599,694 +0.10(+0.31%)
Nov 09, 2017 32.52 32.71 32.33 32.56 639,711 -0.04(-0.12%)
Nov 08, 2017 32.34 32.64 32.34 32.60 583,764 +0.29(+0.90%)
Nov 07, 2017 31.72 32.36 31.72 32.31 494,404 +0.47(+1.48%)
Nov 06, 2017 31.45 31.85 31.35 31.84 319,595 +0.29(+0.92%)
Nov 03, 2017 31.40 31.64 31.29 31.55 366,256 -0.03(-0.09%)
Nov 02, 2017 31.35 31.63 31.20 31.58 462,274 +0.23(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.