Jbg Smith Properties (NY: JBGS )

26.11 +1.06 (+4.23%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.38 29.62 29.10 29.22 948,751 -0.08(-0.27%)
Mar 30, 2022 29.78 30.01 29.12 29.30 718,603 -0.66(-2.20%)
Mar 29, 2022 29.49 29.98 29.22 29.96 758,319 +0.78(+2.67%)
Mar 28, 2022 29.21 29.33 29.00 29.18 444,510 +0.00(+0.00%)
Mar 25, 2022 28.95 29.25 28.89 29.18 451,300 +0.38(+1.32%)
Mar 24, 2022 28.65 28.81 28.41 28.80 914,977 +0.25(+0.88%)
Mar 23, 2022 28.60 28.93 28.43 28.55 772,899 -0.17(-0.59%)
Mar 22, 2022 28.97 29.21 28.51 28.72 936,891 -0.15(-0.52%)
Mar 21, 2022 28.84 29.06 28.78 28.87 639,302 +0.10(+0.35%)
Mar 18, 2022 28.82 29.09 28.71 28.77 1,534,654 -0.21(-0.72%)
Mar 17, 2022 28.35 29.06 28.35 28.98 780,145 +0.42(+1.47%)
Mar 16, 2022 28.43 28.78 28.11 28.56 726,009 +0.14(+0.49%)
Mar 15, 2022 28.51 28.64 28.23 28.42 562,163 +0.07(+0.25%)
Mar 14, 2022 29.21 29.23 28.26 28.35 802,070 -0.70(-2.41%)
Mar 11, 2022 29.49 30.10 29.05 29.05 922,704 -0.20(-0.68%)
Mar 10, 2022 28.37 29.27 29.25 1,857,677 +0.57(+1.99%)
Mar 09, 2022 28.55 28.94 28.50 28.68 1,045,778 +0.49(+1.74%)
Mar 08, 2022 27.84 28.47 27.71 28.19 1,124,971 +0.40(+1.44%)
Mar 07, 2022 27.89 28.33 27.68 27.79 932,358 -0.05(-0.18%)
Mar 04, 2022 27.60 27.86 27.32 27.84 981,613 +0.11(+0.40%)
Mar 03, 2022 27.24 27.74 26.86 27.73 1,134,131 +0.63(+2.32%)
Mar 02, 2022 26.54 27.23 26.48 27.10 766,959 +0.59(+2.23%)
Mar 01, 2022 26.67 26.89 26.34 26.51 921,826 -0.17(-0.64%)
Feb 28, 2022 26.60 27.18 26.38 26.68 1,052,774 -0.28(-1.04%)
Feb 25, 2022 26.50 26.98 26.50 26.96 880,595 +0.56(+2.12%)
Feb 24, 2022 25.43 26.63 25.33 26.40 1,157,552 +0.41(+1.58%)
Feb 23, 2022 27.05 27.77 25.94 25.99 896,158 -1.61(-5.83%)
Feb 22, 2022 27.48 27.73 27.17 27.60 621,655 -0.03(-0.11%)
Feb 18, 2022 27.63 0 -0.30(-1.07%)
Feb 17, 2022 27.97 28.23 27.76 27.93 442,417 -0.25(-0.89%)
Feb 16, 2022 27.92 28.33 27.79 28.18 646,760 +0.30(+1.08%)
Feb 15, 2022 27.60 28.14 27.60 27.88 790,450 +0.53(+1.94%)
Feb 14, 2022 27.52 27.74 27.23 27.35 896,599 -0.07(-0.26%)
Feb 11, 2022 27.08 27.80 27.08 27.42 892,099 +0.45(+1.67%)
Feb 10, 2022 27.04 27.66 26.82 26.97 833,574 -0.41(-1.50%)
Feb 09, 2022 27.45 27.62 27.16 27.38 924,789 +0.20(+0.74%)
Feb 08, 2022 27.23 27.42 26.99 27.18 692,430 +0.01(+0.04%)
Feb 07, 2022 27.30 27.45 27.09 27.17 722,706 -0.04(-0.15%)
Feb 04, 2022 26.92 27.46 26.72 27.21 634,153 +0.23(+0.85%)
Feb 03, 2022 27.29 26.96 26.98 728,813 -0.50(-1.82%)
Feb 02, 2022 27.57 27.82 27.41 27.48 718,801 +0.00(+0.00%)
Feb 01, 2022 27.52 27.59 27.14 27.48 821,914 +0.08(+0.29%)
Jan 31, 2022 26.74 27.40 27.40 793,460 +0.45(+1.67%)
Jan 28, 2022 26.30 26.92 25.92 26.95 1,099,237 +0.60(+2.28%)
Jan 27, 2022 26.86 27.15 26.20 26.35 538,245 -0.37(-1.38%)
Jan 26, 2022 26.98 27.44 26.65 26.72 767,488 -0.10(-0.37%)
Jan 25, 2022 26.90 27.07 26.28 26.82 626,105 -0.34(-1.25%)
Jan 24, 2022 26.62 27.29 26.02 27.16 1,604,608 +0.22(+0.82%)
Jan 21, 2022 27.62 27.65 26.88 26.94 839,830 -0.50(-1.82%)
Jan 20, 2022 28.18 28.33 27.41 27.44 2,599,106 -0.71(-2.52%)
Jan 19, 2022 29.09 29.22 28.00 28.15 920,259 -0.77(-2.66%)
Jan 18, 2022 29.20 29.30 28.88 28.92 931,436 -0.24(-0.82%)
Jan 14, 2022 29.16 0 -0.53(-1.79%)
Jan 13, 2022 29.59 30.05 29.59 29.69 924,961 +0.07(+0.24%)
Jan 12, 2022 30.06 30.21 29.61 29.62 769,087 -0.33(-1.10%)
Jan 11, 2022 29.97 30.23 29.41 29.95 798,159 +0.10(+0.34%)
Jan 10, 2022 30.86 30.86 29.71 29.85 829,669 -0.91(-2.96%)
Jan 07, 2022 30.19 31.09 30.16 30.76 744,586 +0.50(+1.65%)
Jan 06, 2022 29.93 30.52 29.86 30.26 829,968 +0.56(+1.89%)
Jan 05, 2022 30.58 30.67 29.67 29.70 837,949 -0.36(-1.20%)
Jan 04, 2022 29.60 30.34 29.55 30.06 708,253 +0.70(+2.38%)
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.