Jbg Smith Properties (NY: JBGS )

24.34 -0.28 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.04 41.10 40.35 40.55 349,700 -0.56(-1.36%)
Jan 30, 2020 40.78 41.14 40.70 41.11 446,817 +0.16(+0.39%)
Jan 29, 2020 40.78 41.02 40.57 40.95 270,568 +0.23(+0.56%)
Jan 28, 2020 40.60 40.84 40.42 40.72 294,931 +0.16(+0.39%)
Jan 27, 2020 40.85 40.94 40.56 40.56 390,685 -0.49(-1.19%)
Jan 24, 2020 40.96 41.09 40.83 41.05 494,000 +0.13(+0.32%)
Jan 23, 2020 40.48 41.02 40.26 40.92 553,168 +0.36(+0.89%)
Jan 22, 2020 40.87 40.92 40.30 40.56 514,076 -0.18(-0.44%)
Jan 21, 2020 40.59 40.90 40.42 40.74 485,245 +0.14(+0.34%)
Jan 17, 2020 40.60 40.78 40.50 40.60 547,000 +0.05(+0.12%)
Jan 16, 2020 40.28 40.55 40.27 40.55 350,804 +0.40(+1.00%)
Jan 15, 2020 39.81 40.33 39.76 40.15 443,069 +0.41(+1.03%)
Jan 14, 2020 39.75 39.75 39.32 39.74 364,929 +0.03(+0.08%)
Jan 13, 2020 39.15 39.73 39.15 39.71 561,822 +0.55(+1.40%)
Jan 10, 2020 39.44 39.48 39.07 39.16 901,100 -0.29(-0.74%)
Jan 09, 2020 39.42 39.49 39.14 39.45 306,894 +0.04(+0.10%)
Jan 08, 2020 39.28 39.64 39.14 39.41 773,162 +0.03(+0.08%)
Jan 07, 2020 39.38 39.60 39.21 39.38 1,007,838 -0.20(-0.51%)
Jan 06, 2020 39.55 39.82 39.37 39.58 382,744 -0.05(-0.13%)
Jan 03, 2020 39.28 39.77 39.07 39.63 475,100 +0.23(+0.58%)
Jan 02, 2020 40.12 40.18 39.00 39.40 821,204 -0.49(-1.23%)
Dec 31, 2019 39.78 40.02 39.69 39.89 819,200 +0.04(+0.10%)
Dec 30, 2019 39.47 39.85 39.44 39.85 478,625 +0.30(+0.76%)
Dec 27, 2019 39.80 39.88 39.40 39.55 470,400 -0.06(-0.15%)
Dec 26, 2019 39.59 39.70 39.43 39.61 303,104 -0.11(-0.28%)
Dec 24, 2019 39.81 39.92 39.59 39.72 235,400 -0.01(-0.03%)
Dec 23, 2019 39.88 39.98 39.56 39.73 531,407 -0.04(-0.10%)
Dec 20, 2019 39.93 40.10 39.63 39.77 2,363,600 -0.05(-0.13%)
Dec 19, 2019 39.32 39.84 39.16 39.82 614,426 +0.48(+1.22%)
Dec 18, 2019 39.00 39.55 38.87 39.34 452,736 +0.25(+0.64%)
Dec 17, 2019 39.34 39.34 38.97 39.09 995,701 -0.01(-0.03%)
Dec 16, 2019 39.02 39.19 38.67 39.10 2,903,074 +0.14(+0.36%)
Dec 13, 2019 38.97 39.07 38.53 38.96 1,255,100 +0.02(+0.05%)
Dec 12, 2019 39.20 39.41 38.75 38.94 1,540,576 -0.19(-0.49%)
Dec 11, 2019 39.60 39.69 38.91 39.13 1,060,382 -0.43(-1.09%)
Dec 10, 2019 39.85 39.95 39.54 39.56 338,999 -0.26(-0.65%)
Dec 09, 2019 39.82 39.99 39.57 39.82 281,715 +0.12(+0.30%)
Dec 06, 2019 40.00 40.16 39.68 39.70 656,100 -0.10(-0.25%)
Dec 05, 2019 39.63 40.01 39.63 39.80 261,273 +0.10(+0.25%)
Dec 04, 2019 39.63 40.18 39.32 39.70 592,412 +0.07(+0.18%)
Dec 03, 2019 39.42 39.71 39.36 39.63 315,033 +0.15(+0.38%)
Dec 02, 2019 39.92 39.92 39.23 39.48 568,375 -0.40(-1.00%)
Nov 29, 2019 40.14 40.32 39.82 39.88 198,800 -0.28(-0.70%)
Nov 27, 2019 39.82 40.17 39.82 40.16 377,500 +0.25(+0.63%)
Nov 26, 2019 39.63 39.97 39.60 39.91 360,525 +0.29(+0.73%)
Nov 25, 2019 39.81 40.11 39.56 39.62 536,974 +0.02(+0.05%)
Nov 22, 2019 39.49 39.65 39.10 39.60 328,900 +0.32(+0.81%)
Nov 21, 2019 39.77 39.77 39.10 39.28 518,323 -0.57(-1.43%)
Nov 20, 2019 39.92 40.03 39.72 39.85 461,979 -0.08(-0.20%)
Nov 19, 2019 40.18 40.18 39.79 39.93 429,971 -0.06(-0.15%)
Nov 18, 2019 39.89 40.09 39.75 39.99 315,746 +0.11(+0.28%)
Nov 15, 2019 39.83 39.95 39.51 39.88 566,700 +0.14(+0.35%)
Nov 14, 2019 39.04 39.80 39.04 39.74 409,397 +0.65(+1.66%)
Nov 13, 2019 39.20 39.57 39.08 39.09 310,394 -0.39(-0.99%)
Nov 12, 2019 40.29 40.43 39.43 39.48 585,708 -0.70(-1.74%)
Nov 11, 2019 39.62 40.35 39.62 40.18 491,809 +0.50(+1.26%)
Nov 08, 2019 39.73 39.73 39.44 39.68 529,800 +0.02(+0.05%)
Nov 07, 2019 40.03 40.05 39.55 39.66 474,141 -0.26(-0.65%)
Nov 06, 2019 39.70 40.58 39.35 39.92 588,087 +0.05(+0.13%)
Nov 05, 2019 40.50 40.50 39.81 39.87 613,913 -0.67(-1.65%)
Nov 04, 2019 40.48 40.60 40.27 40.54 313,333 +0.05(+0.12%)
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.