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 29, 2021 30.11 30.35 29.77 29.86 486,600 -0.32(-1.06%)
Jan 28, 2021 30.06 30.63 29.84 30.18 513,301 +0.17(+0.57%)
Jan 27, 2021 30.67 30.84 29.85 30.01 438,253 -0.94(-3.04%)
Jan 26, 2021 31.42 31.67 30.90 30.95 307,823 -0.17(-0.55%)
Jan 25, 2021 30.99 31.44 30.81 31.12 338,595 -0.27(-0.86%)
Jan 22, 2021 31.03 31.50 30.86 31.39 413,600 +0.02(+0.06%)
Jan 21, 2021 31.74 31.74 30.91 31.37 197,856 -0.49(-1.54%)
Jan 20, 2021 31.66 32.30 31.44 31.86 371,433 +0.21(+0.66%)
Jan 19, 2021 32.03 32.04 31.54 31.65 415,195 -0.28(-0.88%)
Jan 15, 2021 31.35 32.00 31.16 31.93 347,900 +0.31(+0.98%)
Jan 14, 2021 31.48 31.79 31.07 31.62 246,585 +0.51(+1.64%)
Jan 13, 2021 30.56 31.16 30.50 31.11 290,662 +0.62(+2.03%)
Jan 12, 2021 30.03 30.52 29.71 30.49 411,015 +0.36(+1.19%)
Jan 11, 2021 29.78 30.24 29.68 30.13 467,318 +0.02(+0.07%)
Jan 08, 2021 30.05 30.31 29.90 30.11 278,700 +0.12(+0.40%)
Jan 07, 2021 30.70 30.70 29.89 29.99 480,148 -0.75(-2.44%)
Jan 06, 2021 30.28 31.22 30.19 30.74 444,808 +0.65(+2.16%)
Jan 05, 2021 30.25 30.77 29.99 30.09 385,177 -0.07(-0.23%)
Jan 04, 2021 31.30 31.38 30.15 30.16 362,996 -1.11(-3.55%)
Dec 31, 2020 31.27 31.27 31.27 371,099 +0.33(+1.07%)
Dec 30, 2020 30.79 31.19 30.44 30.94 371,099 +0.34(+1.11%)
Dec 29, 2020 31.34 31.57 30.40 30.60 350,990 -0.61(-1.95%)
Dec 28, 2020 30.91 31.35 30.61 31.21 340,625 +0.33(+1.07%)
Dec 24, 2020 30.71 30.94 30.39 30.88 140,800 +0.11(+0.36%)
Dec 23, 2020 31.28 31.68 30.69 30.77 449,403 -0.39(-1.25%)
Dec 22, 2020 31.10 31.21 30.62 31.16 905,324 +0.26(+0.84%)
Dec 21, 2020 29.99 31.02 29.57 30.90 629,018 +0.29(+0.95%)
Dec 18, 2020 31.71 31.71 30.44 30.61 1,331,100 -1.18(-3.71%)
Dec 17, 2020 31.76 32.06 31.31 31.79 514,685 +0.11(+0.35%)
Dec 16, 2020 32.38 32.38 31.53 31.68 564,082 -0.40(-1.25%)
Dec 15, 2020 31.52 32.09 31.07 32.08 582,889 +0.81(+2.59%)
Dec 14, 2020 31.74 31.94 31.24 31.27 519,167 -0.17(-0.54%)
Dec 11, 2020 31.40 31.88 31.24 31.44 269,100 -0.18(-0.57%)
Dec 10, 2020 31.55 31.96 31.50 31.62 466,480 -0.15(-0.47%)
Dec 09, 2020 32.12 32.12 31.55 31.77 324,004 -0.28(-0.87%)
Dec 08, 2020 31.60 32.22 31.54 32.05 927,396 +0.09(+0.28%)
Dec 07, 2020 32.64 32.83 31.90 31.96 319,354 -0.69(-2.11%)
Dec 04, 2020 32.19 32.81 32.08 32.65 378,000 +0.73(+2.29%)
Dec 03, 2020 31.73 32.23 31.70 31.92 505,928 +0.37(+1.17%)
Dec 02, 2020 31.12 31.74 30.98 31.55 449,973 +0.33(+1.06%)
Dec 01, 2020 31.20 31.74 31.00 31.22 603,323 +0.48(+1.56%)
Nov 30, 2020 31.78 32.00 30.69 30.74 885,460 -1.33(-4.15%)
Nov 27, 2020 32.38 32.58 31.81 32.07 178,200 -0.10(-0.31%)
Nov 25, 2020 32.67 32.73 31.80 32.17 762,800 -0.50(-1.53%)
Nov 24, 2020 32.83 33.57 32.53 32.67 995,363 +0.51(+1.59%)
Nov 23, 2020 32.50 32.71 32.07 32.16 890,235 +0.06(+0.19%)
Nov 20, 2020 31.09 32.32 30.87 32.10 2,556,100 +0.97(+3.12%)
Nov 19, 2020 30.66 31.19 30.33 31.13 571,595 +0.29(+0.94%)
Nov 18, 2020 31.30 31.43 30.75 30.84 596,189 -0.42(-1.34%)
Nov 17, 2020 30.38 31.39 30.11 31.26 374,239 +0.46(+1.49%)
Nov 16, 2020 30.78 31.36 29.92 30.80 884,007 +1.02(+3.43%)
Nov 13, 2020 28.20 29.97 28.16 29.78 759,200 +1.68(+5.98%)
Nov 12, 2020 28.03 28.47 27.46 28.10 625,402 -0.52(-1.82%)
Nov 11, 2020 29.32 29.32 27.77 28.62 796,559 -0.69(-2.35%)
Nov 10, 2020 28.32 29.59 27.92 29.31 708,789 +1.22(+4.34%)
Nov 09, 2020 25.91 28.43 25.91 28.09 1,093,188 +4.39(+18.52%)
Nov 06, 2020 24.45 24.59 23.17 23.70 747,300 -0.71(-2.91%)
Nov 05, 2020 24.09 24.52 24.06 24.41 606,872 +0.43(+1.79%)
Nov 04, 2020 24.77 25.54 23.95 23.98 495,371 -0.77(-3.11%)
Nov 03, 2020 24.35 24.89 24.20 24.75 449,627 +0.80(+3.34%)
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.