JBG SMITH Properties Common Shares (JBGS)

14.86
+0.20 (1.33%)
NYSE· Last Trade: Jul 15th, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202614.6714.8814.6014.66426,35414.66
7/13/202614.4314.7714.4314.60386,23514.60
7/10/202614.5114.6314.4114.54260,77914.54
7/09/202614.6514.7614.4014.40367,59814.40
7/08/202614.8514.9314.4314.59623,34414.59
7/07/202615.4815.5214.8614.96467,77814.96
7/06/202615.5815.6815.3115.31550,96415.31
7/02/202615.3615.6515.2215.47828,48815.47
7/01/202614.7115.5114.6615.18849,92815.18
6/30/202614.6115.0114.5914.67517,07714.67
6/29/202614.8915.0014.6714.76605,82514.76
6/26/202614.4814.9914.2814.991,577,75914.99
6/25/202614.3914.5714.1114.39386,03414.39
6/24/202614.3714.5414.2314.37516,43614.37
6/23/202614.4414.5814.1814.30398,90714.30
6/22/202614.2514.4614.0714.41491,38214.41
6/18/202613.9914.4413.9914.161,287,60214.16
6/17/202614.2914.4413.7113.89644,04313.89
6/16/202614.1814.3714.1314.33639,94614.33
6/15/202614.7914.8614.0914.14862,30014.14
6/12/202614.5314.7214.4314.72478,83714.72
6/11/202614.8314.8714.0614.46492,02014.46
6/10/202615.1715.1814.6614.72467,26614.72
6/09/202615.0415.4714.9715.06520,53915.06
6/08/202615.0015.1914.8314.89332,67514.89
6/05/202614.7114.9514.6614.89333,61014.89
6/04/202614.5514.8614.5014.86286,61814.86
6/03/202614.6814.7814.3814.41395,47314.41
6/02/202614.3814.8414.3614.75387,64414.75
6/01/202614.5014.6214.2614.39414,21414.39
5/29/202614.7614.9014.5514.67463,34914.67
5/28/202614.8414.9114.7114.78340,68514.78
5/27/202614.8115.1014.7714.82476,52914.82
5/26/202614.6014.7814.5514.70295,24514.70
5/22/202614.4714.5614.3614.51342,15314.51
5/21/202614.0814.6113.9914.40421,27114.40
5/20/202614.1914.3114.0214.23389,55614.23
5/19/202614.6514.6514.0014.20578,10614.20
5/18/202614.1014.6014.1014.60601,73314.60
5/15/202614.6414.6414.2114.22498,02414.22
5/14/202614.4714.7014.4414.69585,54614.69
5/13/202614.8014.8814.3814.57591,21914.39
5/12/202615.3515.3814.8414.91659,64114.73
5/11/202615.5315.5315.2515.28464,30815.10
5/08/202615.5615.7215.3815.56497,45515.37
5/07/202615.9116.1715.4115.412,434,01415.22
5/06/202615.6616.1115.4415.801,249,47315.61
5/05/202614.5215.3214.4415.14599,04714.96
5/04/202614.6514.8314.3914.51443,73414.34
5/01/202615.0615.0814.6914.71490,50414.53
4/30/202614.9215.2414.9015.00480,42814.82
4/29/202615.4415.4414.7614.92506,56514.74
4/28/202615.4715.5915.3115.59491,47015.40
4/27/202615.4815.6315.2715.37474,10215.19
4/24/202615.2715.5415.2415.53225,27615.34
4/23/202615.3415.6115.2815.36295,06415.18
4/22/202615.6115.7215.2515.35338,41615.17
4/21/202615.9316.0515.5515.59412,77915.40
4/20/202615.7716.1215.7115.91288,18515.72
4/17/202615.6715.9715.6515.84994,93315.65
4/16/202615.2215.5915.1715.57631,45815.38
4/15/202615.1615.2715.0915.26333,17115.08