Jbg Smith Properties (NY: JBGS )

24.62 -0.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 38.38 38.86 38.06 38.65 519,723 +0.29(+0.76%)
Jan 30, 2019 38.35 38.73 38.24 38.36 745,813 +0.05(+0.13%)
Jan 29, 2019 38.11 38.57 38.04 38.31 306,358 +0.30(+0.79%)
Jan 28, 2019 37.82 38.08 37.63 38.01 425,406 +0.02(+0.05%)
Jan 25, 2019 37.59 38.21 37.54 37.99 422,400 +0.53(+1.41%)
Jan 24, 2019 37.23 37.56 37.14 37.46 359,863 +0.15(+0.40%)
Jan 23, 2019 37.57 37.77 36.89 37.31 359,295 -0.24(-0.64%)
Jan 22, 2019 37.73 37.97 37.27 37.55 455,081 -0.21(-0.56%)
Jan 18, 2019 37.47 37.99 37.34 37.76 776,400 +0.48(+1.29%)
Jan 17, 2019 37.03 37.39 37.03 37.28 573,620 +0.07(+0.19%)
Jan 16, 2019 36.63 37.22 36.61 37.21 362,070 +0.56(+1.53%)
Jan 15, 2019 36.27 36.67 36.11 36.65 381,526 +0.46(+1.27%)
Jan 14, 2019 36.47 36.65 36.18 36.19 364,340 -0.39(-1.07%)
Jan 11, 2019 36.71 36.94 36.23 36.58 500,600 -0.13(-0.35%)
Jan 10, 2019 36.26 36.92 36.00 36.71 1,051,277 +0.43(+1.19%)
Jan 09, 2019 36.40 36.67 36.10 36.28 1,023,463 -0.05(-0.14%)
Jan 08, 2019 35.33 36.36 35.25 36.33 847,739 +1.16(+3.30%)
Jan 07, 2019 35.14 35.53 34.91 35.17 697,493 +0.15(+0.43%)
Jan 04, 2019 34.94 35.48 34.78 35.02 783,600 +0.44(+1.27%)
Jan 03, 2019 34.24 35.07 34.09 34.58 961,433 +0.19(+0.55%)
Jan 02, 2019 34.47 34.76 33.83 34.39 999,050 -0.42(-1.21%)
Dec 31, 2018 34.57 34.83 34.12 34.81 689,400 +0.38(+1.10%)
Dec 28, 2018 34.53 34.86 34.01 34.43 451,000 +0.03(+0.09%)
Dec 27, 2018 33.91 34.42 33.35 34.40 660,792 -0.01(-0.03%)
Dec 26, 2018 34.00 34.49 33.30 34.41 685,346 +0.66(+1.96%)
Dec 24, 2018 35.23 35.38 33.72 33.75 219,400 -1.49(-4.23%)
Dec 21, 2018 35.80 36.44 35.14 35.24 1,863,100 -0.58(-1.62%)
Dec 20, 2018 36.37 36.67 35.56 35.82 423,542 -0.66(-1.81%)
Dec 19, 2018 36.48 37.07 36.05 36.48 628,688 +0.08(+0.22%)
Dec 18, 2018 36.48 36.77 36.07 36.40 638,089 +0.02(+0.05%)
Dec 17, 2018 37.55 37.67 36.24 36.38 934,773 -1.04(-2.78%)
Dec 14, 2018 37.68 37.99 37.22 37.42 512,300 -0.34(-0.90%)
Dec 13, 2018 37.35 38.39 37.35 37.76 723,974 +0.54(+1.45%)
Dec 12, 2018 38.13 38.30 37.03 37.22 571,414 -0.62(-1.64%)
Dec 11, 2018 38.45 38.67 37.66 37.84 926,154 -0.41(-1.07%)
Dec 10, 2018 39.47 39.47 37.96 38.25 868,685 -1.14(-2.89%)
Dec 07, 2018 40.08 40.33 39.24 39.39 921,900 -0.86(-2.14%)
Dec 06, 2018 39.48 40.30 38.88 40.25 703,018 +0.57(+1.44%)
Dec 04, 2018 40.42 40.59 39.42 39.68 813,500 -0.65(-1.61%)
Dec 03, 2018 40.18 40.37 39.90 40.33 525,846 +0.26(+0.65%)
Nov 30, 2018 39.52 40.14 39.31 40.07 785,200 +0.53(+1.34%)
Nov 29, 2018 38.99 39.72 38.94 39.54 457,144 +0.43(+1.10%)
Nov 28, 2018 39.05 39.49 38.94 39.11 468,903 +0.03(+0.08%)
Nov 27, 2018 39.15 39.35 38.53 39.08 1,045,774 -0.13(-0.33%)
Nov 26, 2018 40.05 40.38 39.11 39.21 873,449 -0.69(-1.73%)
Nov 23, 2018 39.84 40.22 39.61 39.90 212,600 -0.04(-0.10%)
Nov 21, 2018 39.94 39.94 39.94 0 -0.17(-0.42%)
Nov 20, 2018 40.34 40.72 39.87 40.11 853,521 -0.44(-1.09%)
Nov 19, 2018 39.86 40.64 39.83 40.55 900,233 +0.75(+1.88%)
Nov 16, 2018 38.57 39.80 38.57 39.80 642,900 +1.15(+2.98%)
Nov 15, 2018 38.20 38.67 37.96 38.65 917,142 +0.35(+0.91%)
Nov 14, 2018 38.67 39.15 38.05 38.30 695,793 -0.35(-0.91%)
Nov 13, 2018 40.00 40.00 38.31 38.65 1,638,966 -0.13(-0.34%)
Nov 12, 2018 39.04 39.41 38.68 38.78 353,176 -0.26(-0.67%)
Nov 09, 2018 38.91 39.21 38.83 39.04 619,300 -0.10(-0.26%)
Nov 08, 2018 39.59 39.74 38.11 39.14 1,016,727 -0.31(-0.79%)
Nov 07, 2018 39.80 40.16 39.36 39.45 1,046,825 -0.23(-0.58%)
Nov 06, 2018 39.24 40.39 39.00 39.68 1,096,736 +0.64(+1.64%)
Nov 05, 2018 39.68 40.23 38.01 39.04 3,429,344 +1.59(+4.25%)
Nov 02, 2018 37.50 37.67 37.06 37.45 661,100 +0.00(+0.00%)
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.