JBG SMITH Properties Common Shares (JBGS)

15.77
-0.21 (-1.31%)
NYSE · Last Trade: Feb 18th, 5:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/202615.7916.3615.7415.98707,18815.98
2/13/202615.7216.0915.6915.94495,50415.94
2/12/202616.1616.1615.4315.69786,17515.69
2/11/202616.5216.7816.0016.11452,52016.11
2/10/202616.4716.5416.3616.40366,91216.40
2/09/202616.4616.5716.3116.39294,03516.39
2/06/202616.4916.6916.3116.63683,50316.63
2/05/202616.5216.5916.3016.42468,47716.42
2/04/202616.6316.9016.4916.55655,63516.55
2/03/202616.4016.6316.1716.44527,08416.44
2/02/202616.9316.9316.3616.44643,92416.44
1/30/202616.5716.9216.3816.84857,21616.84
1/29/202616.5716.6816.4016.62554,91916.62
1/28/202616.9016.9416.4116.43675,31216.43
1/27/202616.8516.9616.7316.85564,05416.85
1/26/202617.0117.1216.7416.80445,34716.80
1/23/202617.2117.3617.0417.14319,51217.14
1/22/202617.6417.8217.2617.36384,62217.36
1/21/202616.8017.5916.8017.51368,49717.51
1/20/202616.8617.4716.8617.25359,15617.25
1/16/202617.2517.6517.2117.62326,67017.62
1/15/202617.4017.4617.2617.28319,32317.28
1/14/202617.2317.4217.0717.33325,63117.33
1/13/202617.1417.6316.9817.32568,73917.32
1/12/202617.1317.2016.8417.06523,40217.06
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