Jbg Smith Properties (NY: JBGS )

32.38 USD +0.03 (+0.09%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 32.54 32.54 32.06 32.38 279,011 +0.03(+0.09%)
Apr 15, 2021 32.15 32.36 31.98 32.35 276,188 +0.29(+0.90%)
Apr 14, 2021 32.18 32.47 32.02 32.06 247,199 -0.10(-0.31%)
Apr 13, 2021 31.97 32.21 31.74 32.16 311,544 +0.16(+0.50%)
Apr 12, 2021 32.02 32.14 31.90 32.00 274,497 -0.07(-0.22%)
Apr 09, 2021 32.26 32.27 31.83 32.07 353,600 -0.10(-0.31%)
Apr 08, 2021 32.18 32.45 31.91 32.17 344,109 -0.23(-0.71%)
Apr 07, 2021 32.82 32.94 31.91 32.40 302,453 -0.31(-0.95%)
Apr 06, 2021 32.15 32.83 32.15 32.71 467,033 +0.48(+1.49%)
Apr 05, 2021 32.63 32.63 31.61 32.23 617,868 -0.22(-0.68%)
Apr 01, 2021 31.89 32.48 31.71 32.45 821,700 +0.66(+2.08%)
Mar 31, 2021 32.17 32.41 31.70 31.79 720,803 -0.51(-1.58%)
Mar 30, 2021 31.78 32.30 31.62 32.30 365,458 +0.52(+1.64%)
Mar 29, 2021 32.06 32.65 31.62 31.78 585,016 -0.41(-1.27%)
Mar 26, 2021 31.53 32.47 31.50 32.19 343,900 +0.83(+2.65%)
Mar 25, 2021 31.25 31.45 30.27 31.36 691,460 +0.02(+0.06%)
Mar 24, 2021 31.25 32.31 31.13 31.34 791,436 +0.30(+0.97%)
Mar 23, 2021 31.42 31.83 30.93 31.04 744,672 -0.62(-1.96%)
Mar 22, 2021 31.40 31.66 31.22 31.66 649,585 +0.13(+0.41%)
Mar 19, 2021 32.47 32.54 31.51 31.53 1,118,500 -0.98(-3.01%)
Mar 18, 2021 32.88 33.12 32.27 32.51 511,114 -0.38(-1.16%)
Mar 17, 2021 33.02 33.20 32.53 32.89 509,383 +0.03(+0.09%)
Mar 16, 2021 33.41 33.47 32.62 32.86 437,357 -0.78(-2.32%)
Mar 15, 2021 33.66 33.86 33.13 33.64 450,571 -0.05(-0.15%)
Mar 12, 2021 33.05 33.69 33.05 33.69 426,900 +0.91(+2.78%)
Mar 11, 2021 32.94 33.15 32.57 32.78 452,802 -0.07(-0.21%)
Mar 10, 2021 32.45 32.98 32.25 32.85 375,552 +0.35(+1.08%)
Mar 09, 2021 33.00 33.13 32.42 32.50 555,806 -0.45(-1.37%)
Mar 08, 2021 32.61 33.47 32.33 32.95 659,381 +0.58(+1.79%)
Mar 05, 2021 32.54 32.77 31.82 32.37 358,200 +0.17(+0.53%)
Mar 04, 2021 32.44 32.84 31.74 32.20 441,850 -0.34(-1.04%)
Mar 03, 2021 32.19 33.11 32.19 32.54 559,253 +0.45(+1.40%)
Mar 02, 2021 31.79 32.41 31.63 32.09 408,698 +0.17(+0.53%)
Mar 01, 2021 32.25 32.49 31.90 31.92 462,944 +0.17(+0.54%)
Feb 26, 2021 32.22 32.45 31.53 31.75 582,800 -0.51(-1.58%)
Feb 25, 2021 33.03 33.23 32.23 32.26 459,780 -0.65(-1.98%)
Feb 24, 2021 33.06 33.30 32.17 32.91 454,605 -0.10(-0.30%)
Feb 23, 2021 32.36 33.16 32.31 33.01 331,254 +0.69(+2.13%)
Feb 22, 2021 31.55 32.58 31.43 32.32 244,998 +0.81(+2.57%)
Feb 19, 2021 31.62 31.71 31.40 31.51 286,100 +0.00(+0.00%)
Feb 18, 2021 31.73 31.97 31.46 31.51 281,080 -0.31(-0.97%)
Feb 17, 2021 32.12 32.12 31.58 31.82 265,633 -0.26(-0.81%)
Feb 16, 2021 32.83 32.92 32.08 32.08 282,904 -0.68(-2.08%)
Feb 12, 2021 32.64 32.90 32.42 32.76 332,900 +0.20(+0.61%)
Feb 11, 2021 32.36 32.82 32.23 32.56 405,354 +0.20(+0.62%)
Feb 10, 2021 32.10 32.87 32.01 32.36 210,379 +0.39(+1.22%)
Feb 09, 2021 32.30 32.33 31.85 31.97 212,914 -0.14(-0.44%)
Feb 08, 2021 31.40 32.19 31.10 32.11 250,759 +0.90(+2.88%)
Feb 05, 2021 31.29 31.39 30.92 31.21 255,500 +0.19(+0.61%)
Feb 04, 2021 30.79 31.22 30.70 31.02 285,201 +0.32(+1.04%)
Feb 03, 2021 30.75 30.91 30.18 30.70 278,373 -0.11(-0.36%)
Feb 02, 2021 30.67 30.92 30.01 30.81 497,287 +0.35(+1.15%)
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.