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, 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%)
Jan 03, 2022 28.78 29.37 28.77 29.36 668,575 +0.65(+2.26%)
Dec 31, 2021 29.07 29.15 28.65 28.71 810,614 -0.31(-1.07%)
Dec 30, 2021 28.60 29.24 28.60 29.02 544,295 +0.39(+1.36%)
Dec 29, 2021 28.64 28.72 28.39 28.63 364,646 -0.25(-0.87%)
Dec 28, 2021 28.67 29.07 28.52 28.88 373,020 +0.08(+0.28%)
Dec 27, 2021 28.69 28.81 28.31 28.80 523,628 +0.14(+0.49%)
Dec 23, 2021 28.93 28.96 28.50 28.66 412,840 -0.12(-0.42%)
Dec 22, 2021 28.62 28.80 28.46 28.78 692,060 +0.21(+0.74%)
Dec 21, 2021 28.27 28.90 28.11 28.57 762,035 +0.59(+2.11%)
Dec 20, 2021 28.09 28.09 27.42 27.98 1,211,854 -0.51(-1.79%)
Dec 17, 2021 27.74 28.51 27.74 28.49 2,673,079 +0.76(+2.74%)
Dec 16, 2021 28.21 28.22 27.48 27.73 821,600 -0.32(-1.14%)
Dec 15, 2021 28.01 28.20 27.45 28.05 758,024 +0.03(+0.11%)
Dec 14, 2021 28.18 28.52 27.91 28.02 852,749 -0.22(-0.78%)
Dec 13, 2021 28.09 28.42 27.55 28.24 923,324 +0.10(+0.36%)
Dec 10, 2021 28.49 28.49 27.72 28.14 950,375 -0.21(-0.74%)
Dec 09, 2021 28.62 28.72 28.23 28.35 1,151,542 -0.48(-1.66%)
Dec 08, 2021 28.63 29.11 28.45 28.83 1,032,668 +0.18(+0.63%)
Dec 07, 2021 28.65 29.02 28.51 28.65 676,828 +0.01(+0.03%)
Dec 06, 2021 28.12 29.05 27.87 28.64 877,858 +0.87(+3.13%)
Dec 03, 2021 28.33 28.48 27.66 27.77 738,102 -0.50(-1.77%)
Dec 02, 2021 27.29 28.60 27.23 28.27 784,729 +1.12(+4.13%)
Dec 01, 2021 28.22 28.58 27.12 27.15 944,208 -0.64(-2.30%)
Nov 30, 2021 28.40 28.56 27.79 27.79 1,676,124 -0.87(-3.04%)
Nov 29, 2021 28.86 28.94 28.39 28.66 829,033 -0.07(-0.24%)
Nov 26, 2021 28.76 29.09 28.14 28.73 689,503 -0.86(-2.91%)
Nov 24, 2021 29.57 29.79 29.39 29.59 463,617 -0.03(-0.10%)
Nov 23, 2021 29.87 29.98 29.61 29.62 400,977 -0.16(-0.54%)
Nov 22, 2021 29.83 30.18 29.61 29.78 608,102 -0.03(-0.10%)
Nov 19, 2021 29.94 30.04 29.55 29.81 654,537 -0.35(-1.16%)
Nov 18, 2021 30.27 30.16 29.91 30.16 329,898 -0.03(-0.10%)
Nov 17, 2021 30.05 30.20 29.64 30.19 628,990 +0.02(+0.07%)
Nov 16, 2021 30.68 30.75 29.98 30.17 457,638 -0.52(-1.69%)
Nov 15, 2021 30.29 30.70 30.19 30.69 299,546 +0.49(+1.62%)
Nov 12, 2021 30.46 30.48 30.08 30.20 450,239 -0.25(-0.82%)
Nov 11, 2021 30.26 30.46 29.97 30.45 297,731 +0.20(+0.66%)
Nov 10, 2021 30.01 30.25 579,426 +0.24(+0.80%)
Nov 09, 2021 30.17 30.30 30.00 30.01 496,112 -0.40(-1.32%)
Nov 08, 2021 30.30 30.43 30.11 30.41 477,398 +0.17(+0.56%)
Nov 05, 2021 29.70 30.46 29.70 30.24 399,535 +0.84(+2.86%)
Nov 04, 2021 29.54 29.67 28.95 29.40 1,068,097 -0.06(-0.20%)
Nov 03, 2021 29.10 29.92 29.10 29.46 810,800 +0.11(+0.37%)
Nov 02, 2021 29.57 29.57 29.07 29.35 766,708 -0.03(-0.10%)
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.