Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

JBG SMITH Properties Common Shares (JBGS)

14.89
+0.00 (0.00%)
NYSE· Last Trade: Jun 8th, 7:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/14/202614.9115.1614.8715.16266,04714.98
4/13/202614.5514.9414.4514.94454,52114.76
4/10/202614.0914.6414.0414.62668,96014.44
4/09/202614.4514.7314.1414.14546,74913.97
4/08/202614.8915.0014.4714.56537,81414.39
4/07/202614.1514.6514.1214.52991,07414.35
4/06/202614.2714.2814.0714.17567,72614.00
4/02/202614.2514.6514.2114.33475,70914.16
4/01/202614.4814.5614.2914.45649,72214.28
3/31/202614.9515.0114.5314.61734,17214.43
3/30/202614.8515.2314.6414.71637,18114.53
3/27/202615.0615.1214.8414.90497,22514.72
3/26/202615.2015.4915.0915.13407,13214.95
3/25/202615.9016.0615.1915.25682,58515.07
3/24/202615.4915.8015.4215.72895,95715.53
3/23/202615.2115.7514.8915.531,409,12715.34
3/20/202614.8515.0814.5214.962,811,19214.78
3/19/202614.7014.9214.4914.79679,67414.61
3/18/202614.4414.7214.3314.63768,95614.45
3/17/202614.3114.6314.3014.60960,58314.42
3/16/202614.4714.4714.0314.20457,43814.03
3/13/202614.7714.8414.2614.33542,62114.16
3/12/202614.4414.6514.3714.60436,56414.42
3/11/202614.6914.7714.4614.64325,57514.46
3/10/202614.6115.1914.4114.79905,83714.61
3/09/202614.6414.9814.3114.88512,50414.70