JBG SMITH Properties Common Shares (JBGS)

17.15
+0.02 (0.12%)
NYSE · Last Trade: Jan 10th, 3:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.1217.4516.8817.15346,55217.15
1/08/202616.8017.2016.8017.13312,50317.13
1/07/202617.0917.1616.7916.92414,37316.92
1/06/202616.7217.1416.5617.08495,77317.08
1/05/202616.6617.0016.5316.79433,66616.79
1/02/202617.0017.0016.5516.70658,01216.70
12/31/202517.1217.1216.8517.01343,07917.01
12/30/202516.8317.1516.7317.07403,58117.07
12/29/202517.0517.1616.9417.02429,32016.84
12/26/202516.9517.0716.8317.02313,00716.84
12/24/202516.8317.1116.7717.07180,68216.89
12/23/202517.2117.3616.8316.90491,55716.73
12/22/202517.2217.5117.1317.29525,71817.11
12/19/202517.2717.4717.0917.222,887,07117.04
12/18/202517.3817.5417.1217.40547,66717.22
12/17/202517.2917.5517.1017.26537,70917.08
12/16/202517.4217.4417.0417.30613,24717.12
12/15/202517.2617.5617.0417.44549,28017.26
12/12/202517.6017.6817.1417.26488,98317.08
12/11/202517.9217.9717.1817.53697,49517.35
12/10/202517.8218.0817.6517.78790,10417.60
12/09/202517.7818.0117.6617.84589,19817.66
12/08/202517.9117.9617.3817.71803,40717.53
12/05/202518.3018.3017.7717.92742,34717.74
12/04/202518.0418.3317.9718.18581,70617.99
12/03/202518.2218.5117.9918.11516,05517.92
12/02/202518.1718.3617.8918.16419,04717.97
12/01/202518.0518.1517.8218.06611,21117.87
11/28/202518.2918.4018.1318.23256,68018.04
11/26/202518.2118.6918.2118.41880,11518.22
11/25/202518.2818.6818.2218.22775,23218.03
11/24/202517.8118.2817.3618.251,430,06318.06
11/21/202517.7317.7717.3917.76791,99217.58
11/20/202518.2718.4717.5717.58819,28017.40
11/19/202517.8518.2216.9618.15578,92117.96
11/18/202517.3517.7317.0717.711,042,56017.53
11/17/202518.1018.1017.3517.46962,25417.28
11/14/202517.6418.0717.4517.96534,21917.78
11/13/202517.8817.9617.5717.87403,16217.69
11/12/202518.0718.3717.9717.98520,21017.80
11/11/202518.2118.2417.9818.13378,40517.94
11/10/202518.6518.7118.1718.18522,45517.99
11/07/202518.1518.7918.0018.68651,51618.49
11/06/202518.5618.6818.1018.11736,60417.92
11/05/202518.9119.0218.4618.77855,48618.40
11/04/202518.8919.1218.7018.82533,69018.45
11/03/202518.9919.1318.3218.96942,81018.59
10/31/202519.3519.6719.1119.49835,22919.11
10/30/202520.0420.1819.1619.42891,27019.04
10/29/202519.6620.5019.5220.131,250,07519.74
10/28/202521.5821.6420.9621.35397,55320.93
10/27/202521.5121.6021.2121.55662,96721.13
10/24/202521.8621.8621.3021.51558,17121.09
10/23/202520.8921.6320.8021.63493,87121.21
10/22/202520.7821.1120.5920.99529,38020.58
10/21/202520.3320.8220.1920.591,141,63020.19
10/20/202520.4020.6020.2320.35359,28319.95
10/17/202520.2520.6320.2020.41441,57520.01
10/16/202520.7020.8420.1720.31429,67419.91
10/15/202520.7121.0920.6620.71459,67320.31
10/14/202520.5020.9020.3920.71448,47220.31
10/13/202520.2720.6320.0820.53621,15820.13
10/10/202520.1520.2519.9720.08860,39419.69