JBG SMITH Properties Common Shares (JBGS)

12.17
+0.00 (0.00%)
NYSE · Last Trade: Nov 12th, 9:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202612.1512.2011.9612.17545,01511.99
11/10/202612.3512.3512.0312.23472,68612.05
11/09/202612.3612.7212.3612.38657,45412.20
11/06/202612.0612.4611.4212.44646,18612.26
11/05/202612.3612.5712.2512.451,540,86412.27
11/04/202612.0612.4311.9512.29769,90112.11
11/03/202612.0612.1711.7211.72674,76511.55
11/02/202611.9712.1911.8312.071,281,51711.90
10/30/202612.0512.1211.8411.88611,10811.71
10/29/202611.7612.0911.6712.011,031,11711.84
10/28/202611.5511.7411.4511.55915,40311.38
10/27/202611.5811.6811.3511.53818,49111.36
10/26/202611.5611.7811.4811.58614,80911.41
10/23/202611.4311.6811.3511.57674,80311.40
10/22/202610.7811.4710.7111.39603,50911.23
10/21/202611.0511.1710.6910.71657,71210.56
10/20/202610.8911.0810.8010.981,007,81410.82
10/19/202611.1411.1410.7910.801,800,77410.64
10/16/202611.1411.2410.8211.15548,82410.99
10/15/202611.1311.2711.0211.08944,07810.92
10/14/202611.0411.0410.8410.95659,76210.79
10/13/202611.1811.2511.0511.15538,43210.99
10/12/202610.8911.1810.7411.06749,04110.90
10/09/202611.0611.0910.7810.92709,75310.76
10/08/202610.8411.0910.7711.021,573,09510.86
10/07/202610.8410.9410.7710.811,412,95810.65
10/06/202610.9411.0610.8010.861,502,89810.70
10/05/202610.5110.9010.4310.831,277,55210.67
10/02/202610.5110.6710.4410.56764,99810.41
10/01/202610.0010.389.9310.371,006,77210.22
9/30/202610.1810.299.9910.04705,4779.90
9/29/202610.1210.329.9510.101,134,1679.95
9/28/202610.5410.5410.1310.171,002,01710.02
9/25/202610.4110.6310.3210.531,051,66410.38
9/24/202610.6210.8410.4110.411,277,02110.26
9/23/202610.9610.9610.4710.651,113,72610.50
9/22/202611.3011.3210.7811.011,157,67410.85
9/21/202611.2711.4611.1611.21904,26611.05
9/18/202611.3411.3811.2011.234,978,39111.07
9/17/202611.3711.5511.2311.42891,81411.26
9/16/202611.2011.3911.1611.261,443,84411.10
9/15/202611.2511.2711.1311.13631,13810.97
9/14/202611.4411.4811.1511.25667,48811.09
9/11/202611.2811.4511.1811.37601,06811.21
9/10/202611.1911.4111.0411.26961,92411.10
9/09/202611.4511.4611.1011.19780,82611.03
9/08/202611.6811.7311.4111.42764,60711.26
9/04/202611.7212.0011.6511.70676,75011.53
9/03/202612.1212.1211.7311.75884,80511.58
9/02/202611.8412.0511.5811.93737,29611.76
9/01/202611.9711.9911.7611.77913,86711.60
8/31/202612.0412.1311.8512.051,116,03011.88
8/28/202612.1712.3412.0412.08672,36911.91
8/27/202612.2312.3711.9512.10760,87511.93
8/26/202612.7012.7012.1112.35927,82612.17
8/25/202612.4712.6912.4612.65681,17812.47
8/24/202612.6312.7712.4712.50713,93012.32
8/21/202612.3712.6512.3712.501,122,02412.32
8/20/202612.1012.5211.9712.37525,10412.19
8/19/202611.5312.2511.5312.18582,56612.00
8/18/202611.4611.5111.2411.43934,47611.27
8/17/202611.3611.5211.3311.39740,15711.23
8/14/202611.8411.9411.4811.48709,78111.31
8/13/202611.7611.9611.6911.81870,65511.64
8/12/202611.4211.9911.3811.80844,81211.46