JBG SMITH Properties Common Shares (JBGS)

14.60
+0.00 (0.00%)
NYSE · Last Trade: Mar 13th, 6:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202614.4414.6514.3714.60436,56414.60
3/11/202614.6914.7714.4614.64325,57514.64
3/10/202614.6115.1914.4114.79905,83714.79
3/09/202614.6414.9814.3114.88512,50414.88
3/06/202614.9714.9714.5914.82313,53214.82
3/05/202615.0715.1714.9415.15285,71015.15
3/04/202614.7315.2314.6115.23494,67915.23
3/03/202614.7114.9714.2114.79496,13714.79
3/02/202615.0215.2814.8015.01686,83215.01
2/27/202615.6915.8915.1215.21802,51115.21
2/26/202615.7515.9515.5215.84628,98915.84
2/25/202615.7615.7915.5215.65673,34215.65
2/24/202615.7615.8115.5315.66376,06215.66
2/23/202615.5315.8715.5015.84485,80115.84
2/20/202615.6215.8015.2815.69635,52815.69
2/19/202615.8515.8515.2015.63652,79215.63
2/18/202616.3016.6815.4415.77594,58015.77
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