UK markets close in 2 hours 9 minutes

JBG Smith Properties (JBGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.63+0.12 (+0.83%)
At close: 04:00PM EDT
14.63 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202414.5814.8014.5114.6314.63759,200
17 Apr 202414.7314.7614.5014.5114.51501,400
16 Apr 202414.7814.7914.5814.6014.60610,300
15 Apr 202415.3215.3414.8214.9414.94695,100
12 Apr 202415.3815.4615.1915.2815.28559,100
11 Apr 202415.2915.5315.2015.4015.40767,500
10 Apr 202415.3815.3815.0215.2615.261,626,700
09 Apr 202415.8616.1915.8616.1616.16474,500
08 Apr 202415.5416.0015.5115.8615.86624,000
05 Apr 202415.4015.5615.3115.3615.36902,700
04 Apr 202415.7115.8815.3815.5015.502,895,300
03 Apr 202415.1815.4815.1115.4615.46831,000
02 Apr 202415.2615.3514.9615.3515.351,319,600
01 Apr 202416.0316.0515.4515.4915.49832,200
28 Mar 202416.3716.3715.5416.0516.051,605,200
27 Mar 202416.0516.4016.0116.2616.261,492,800
26 Mar 202416.1716.2315.8115.8115.81658,800
25 Mar 202416.4216.6016.0816.0816.08470,600
22 Mar 202416.9217.0316.4216.4416.44645,800
21 Mar 202417.0117.2516.7616.9116.911,024,700
20 Mar 202416.3816.9816.3516.8116.81767,000
19 Mar 202416.5516.7316.4016.5216.52626,400
18 Mar 202416.6016.7016.4416.6516.65747,200
15 Mar 202416.3816.8116.3816.6416.644,626,800
14 Mar 202417.1217.1616.5016.5916.59983,100
13 Mar 202417.1117.3417.1117.1917.19745,200
12 Mar 202417.1717.3917.0617.1517.15561,400
11 Mar 202417.2917.5317.2417.2617.26586,700
08 Mar 202417.5317.6717.3617.4217.42624,700
07 Mar 202417.4317.5217.0917.2717.27788,300
06 Mar 202417.5517.5517.1017.3117.31636,100
05 Mar 202417.1917.6117.1017.3617.36793,300
04 Mar 202416.9317.2716.6617.2617.26817,800
01 Mar 202416.5917.1016.4116.9616.961,061,300
29 Feb 202416.3516.7816.3416.5816.581,714,500
29 Feb 20240.175 Dividend
28 Feb 202416.1816.5316.1816.3116.14751,500
27 Feb 202416.3516.6016.0216.4016.221,137,500
26 Feb 202416.1816.4516.1116.1615.99727,800
23 Feb 202416.4716.4916.1616.2916.121,636,800
22 Feb 202416.5416.5816.3316.4616.282,220,000
21 Feb 202416.2816.6616.0616.5216.341,788,200
20 Feb 202416.0816.2415.9816.0515.881,099,000
16 Feb 202416.2416.5616.1016.3916.211,006,600
15 Feb 202416.4216.6616.4116.5416.361,089,600
14 Feb 202416.4116.5016.2016.2316.061,370,600
13 Feb 202416.3816.4015.9016.1615.991,567,800
12 Feb 202416.9817.4316.9817.1516.971,221,900
09 Feb 202416.8217.0016.7116.9216.741,103,500
08 Feb 202416.2816.9516.2816.8516.671,303,600
07 Feb 202416.1716.4515.9916.3416.161,312,200
06 Feb 202415.8916.1515.8216.0715.901,411,600
05 Feb 202415.7516.1115.6615.9715.803,342,600
02 Feb 202415.6916.2615.5616.0815.911,577,200
01 Feb 202416.0016.1215.6116.1015.931,635,900
31 Jan 202416.5716.5715.9416.0015.831,170,800
30 Jan 202416.7716.8016.4916.6116.43624,700
29 Jan 202416.5916.9416.5916.8816.70619,100
26 Jan 202416.8417.0616.6316.6516.47585,400
25 Jan 202416.9817.0316.6716.7516.57796,900
24 Jan 202417.1617.1616.5516.5916.41613,600
23 Jan 202417.0517.3316.6816.8216.64841,500
22 Jan 202416.8617.0616.7217.0516.87954,200
19 Jan 202416.4516.7516.1916.7116.53654,300
18 Jan 202416.5016.5816.1916.2716.10690,200
17 Jan 202416.5016.8616.1516.4716.29749,500
16 Jan 202417.1517.2016.8316.9616.78674,900
12 Jan 202417.4017.4517.1217.2617.07969,800
11 Jan 202417.0417.1016.8117.0816.90787,200
10 Jan 202417.0717.3717.0717.2217.04613,700
09 Jan 202416.9817.1816.8317.1316.95680,900
08 Jan 202416.7517.3016.7517.2817.09825,700
05 Jan 202416.4116.9616.2716.8716.69915,200
04 Jan 202416.6416.9216.4116.6316.45999,600
03 Jan 202416.9416.9516.5616.6216.44976,700
02 Jan 202416.9717.4016.9317.2117.03743,100
29 Dec 202317.2517.2717.0017.0116.83732,500
28 Dec 202317.0717.3617.0217.3517.16549,400
27 Dec 202317.2117.2516.9917.2017.02997,800
26 Dec 202317.0217.3416.8517.2217.04770,600
22 Dec 202317.1617.3616.8316.9416.76829,200
21 Dec 202317.3317.3616.8917.0216.841,224,700
20 Dec 202317.1717.6917.0117.0216.841,699,100
19 Dec 202317.7717.7717.1617.2117.031,359,200
18 Dec 202317.9717.9817.2517.2617.071,583,800
15 Dec 202317.8118.0317.5317.9817.795,022,700
14 Dec 202317.6318.1717.6317.9017.713,128,700
13 Dec 202315.7817.5015.7017.3517.164,185,900
12 Dec 202315.4615.6215.2015.5415.371,635,700
11 Dec 202315.5115.5915.3515.4515.28933,300
08 Dec 202315.4515.5615.2315.4615.291,426,100
07 Dec 202315.0015.5714.9515.5515.381,450,500
06 Dec 202315.0715.4914.9415.0014.841,342,300
05 Dec 202315.0715.1414.8014.9014.741,523,900
04 Dec 202314.8715.2714.7915.1715.012,230,300
01 Dec 202313.7315.0613.6115.0114.851,702,500
30 Nov 202313.9314.0513.6913.7213.572,173,600
29 Nov 202313.9914.3613.8913.9013.751,582,000
28 Nov 202313.2013.7513.0613.7513.601,348,800
27 Nov 202313.2213.3513.0313.2713.13907,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...