Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbg Smith Properties (NY: JBGS )

13.98 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 34.58 34.63 34.01 34.17 414,999 -0.47(-1.36%)
Jan 30, 2020 34.36 34.67 34.30 34.64 530,251 +0.13(+0.39%)
Jan 29, 2020 34.36 34.57 34.19 34.51 321,091 +0.19(+0.56%)
Jan 28, 2020 34.21 34.41 34.06 34.31 350,003 +0.13(+0.39%)
Jan 27, 2020 34.42 34.50 34.18 34.18 463,637 -0.41(-1.19%)
Jan 24, 2020 34.52 34.62 34.41 34.59 586,244 +0.11(+0.32%)
Jan 23, 2020 34.11 34.57 33.93 34.48 656,461 +0.30(+0.89%)
Jan 22, 2020 34.44 34.48 33.96 34.18 610,069 -0.15(-0.44%)
Jan 21, 2020 34.20 34.46 34.06 34.33 575,855 +0.12(+0.34%)
Jan 17, 2020 34.21 34.36 34.13 34.21 649,141 +0.04(+0.12%)
Jan 16, 2020 33.94 34.17 33.93 34.17 416,309 +0.34(+1.00%)
Jan 15, 2020 33.55 33.98 33.50 33.83 525,803 +0.35(+1.03%)
Jan 14, 2020 33.50 33.50 33.13 33.49 433,072 +0.03(+0.08%)
Jan 13, 2020 32.99 33.48 32.99 33.46 666,731 +0.46(+1.40%)
Jan 10, 2020 33.23 33.27 32.92 33.00 1,069,362 -0.24(-0.74%)
Jan 09, 2020 33.22 33.28 32.98 33.24 364,200 +0.03(+0.10%)
Jan 08, 2020 33.10 33.40 32.98 33.21 917,534 +0.03(+0.08%)
Jan 07, 2020 33.18 33.37 33.04 33.18 1,196,032 -0.17(-0.51%)
Jan 06, 2020 33.33 33.55 33.18 33.35 454,213 -0.04(-0.13%)
Jan 03, 2020 33.10 33.51 32.92 33.39 563,815 +0.19(+0.58%)
Jan 02, 2020 33.81 33.86 32.86 33.20 974,547 -0.41(-1.23%)
Dec 31, 2019 33.52 33.72 33.44 33.61 972,169 +0.03(+0.10%)
Dec 30, 2019 33.26 33.58 33.23 33.58 567,998 +0.25(+0.76%)
Dec 27, 2019 33.54 33.60 33.20 33.33 558,238 -0.05(-0.15%)
Dec 26, 2019 33.36 33.45 33.23 33.38 359,702 +0.10(+0.29%)
Dec 24, 2019 33.36 33.45 33.18 33.28 280,947 -0.01(-0.03%)
Dec 23, 2019 33.41 33.50 33.15 33.29 634,229 -0.03(-0.10%)
Dec 20, 2019 33.46 33.60 33.21 33.32 2,820,935 -0.04(-0.13%)
Dec 19, 2019 32.95 33.38 32.81 33.36 733,312 +0.40(+1.22%)
Dec 18, 2019 32.68 33.14 32.57 32.96 540,336 +0.21(+0.64%)
Dec 17, 2019 32.96 32.96 32.65 32.75 1,188,360 -0.01(-0.03%)
Dec 16, 2019 32.69 32.84 32.40 32.76 3,464,793 +0.12(+0.36%)
Dec 13, 2019 32.65 32.74 32.28 32.64 1,497,950 +0.02(+0.05%)
Dec 12, 2019 32.84 33.02 32.47 32.63 1,838,663 -0.16(-0.49%)
Dec 11, 2019 33.18 33.26 32.60 32.79 1,265,556 -0.36(-1.09%)
Dec 10, 2019 33.39 33.47 33.13 33.15 404,592 -0.22(-0.65%)
Dec 09, 2019 33.36 33.51 33.15 33.36 336,224 +0.10(+0.30%)
Dec 06, 2019 33.52 33.65 33.25 33.26 783,049 -0.08(-0.25%)
Dec 05, 2019 33.21 33.52 33.21 33.35 311,827 +0.08(+0.25%)
Dec 04, 2019 33.21 33.67 32.95 33.26 707,038 +0.06(+0.18%)
Dec 03, 2019 33.03 33.27 32.98 33.21 375,989 +0.13(+0.38%)
Dec 02, 2019 33.45 33.45 32.87 33.08 678,350 -0.34(-1.00%)
Nov 29, 2019 33.63 33.78 33.36 33.41 237,266 -0.23(-0.70%)
Nov 27, 2019 33.36 33.66 33.36 33.65 450,542 +0.21(+0.63%)
Nov 26, 2019 33.21 33.49 33.18 33.44 430,283 +0.24(+0.73%)
Nov 25, 2019 33.36 33.61 33.15 33.20 640,873 +0.02(+0.05%)
Nov 22, 2019 33.09 33.22 32.76 33.18 392,539 +0.27(+0.81%)
Nov 21, 2019 33.32 33.32 32.76 32.91 618,613 -0.48(-1.43%)
Nov 20, 2019 33.45 33.54 33.28 33.39 551,367 -0.07(-0.20%)
Nov 19, 2019 33.67 33.67 33.34 33.46 513,166 -0.05(-0.15%)
Nov 18, 2019 33.42 33.59 33.31 33.51 376,840 +0.09(+0.28%)
Nov 15, 2019 33.37 33.47 33.10 33.41 676,351 +0.12(+0.35%)
Nov 14, 2019 32.71 33.35 32.71 33.30 488,611 +0.54(+1.66%)
Nov 13, 2019 32.84 33.15 32.74 32.75 370,452 -0.14(-0.42%)
Nov 12, 2019 33.57 33.68 32.85 32.89 703,044 -0.58(-1.74%)
Nov 11, 2019 33.01 33.62 33.01 33.47 590,334 +0.42(+1.26%)
Nov 08, 2019 33.10 33.10 32.86 33.06 635,935 +0.02(+0.05%)
Nov 07, 2019 33.35 33.36 32.95 33.04 569,126 -0.22(-0.65%)
Nov 06, 2019 33.07 33.81 32.78 33.26 705,899 +0.04(+0.13%)
Nov 05, 2019 33.74 33.74 33.17 33.22 736,899 -0.56(-1.65%)
Nov 04, 2019 33.72 33.82 33.55 33.77 376,103 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.