Canada markets open in 1 hour 38 minutes

JBG SMITH Properties (JBGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.09-0.20 (-1.31%)
At close: 04:00PM EDT
15.09 0.00 (0.00%)
After hours: 05:05PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202415.0315.1114.9015.0915.09383,400
Apr 24, 202415.0215.3014.9015.2915.29528,800
Apr 23, 202414.9215.2914.8915.1515.15480,800
Apr 22, 202414.8614.9514.7314.9014.90604,300
Apr 19, 202414.6214.9714.6214.8414.84572,400
Apr 18, 202414.5814.8014.5114.6314.63759,200
Apr 17, 202414.7314.7614.5014.5114.51501,400
Apr 16, 202414.7814.7914.5814.6014.60610,300
Apr 15, 202415.3215.3414.8214.9414.94695,100
Apr 12, 202415.3815.4615.1915.2815.28559,100
Apr 11, 202415.2915.5315.2015.4015.40767,500
Apr 10, 202415.3815.3815.0215.2615.261,626,700
Apr 09, 202415.8616.1915.8616.1616.16474,500
Apr 08, 202415.5416.0015.5115.8615.86624,000
Apr 05, 202415.4015.5615.3115.3615.36902,700
Apr 04, 202415.7115.8815.3815.5015.502,895,300
Apr 03, 202415.1815.4815.1115.4615.46831,000
Apr 02, 202415.2615.3514.9615.3515.351,319,600
Apr 01, 202416.0316.0515.4515.4915.49832,200
Mar 28, 202416.3716.3715.5416.0516.051,605,200
Mar 27, 202416.0516.4016.0116.2616.261,492,800
Mar 26, 202416.1716.2315.8115.8115.81658,800
Mar 25, 202416.4216.6016.0816.0816.08470,600
Mar 22, 202416.9217.0316.4216.4416.44645,800
Mar 21, 202417.0117.2516.7616.9116.911,024,700
Mar 20, 202416.3816.9816.3516.8116.81767,000
Mar 19, 202416.5516.7316.4016.5216.52626,400
Mar 18, 202416.6016.7016.4416.6516.65747,200
Mar 15, 202416.3816.8116.3816.6416.644,626,800
Mar 14, 202417.1217.1616.5016.5916.59983,100
Mar 13, 202417.1117.3417.1117.1917.19745,200
Mar 12, 202417.1717.3917.0617.1517.15561,400
Mar 11, 202417.2917.5317.2417.2617.26586,700
Mar 08, 202417.5317.6717.3617.4217.42624,700
Mar 07, 202417.4317.5217.0917.2717.27788,300
Mar 06, 202417.5517.5517.1017.3117.31636,100
Mar 05, 202417.1917.6117.1017.3617.36793,300
Mar 04, 202416.9317.2716.6617.2617.26817,800
Mar 01, 202416.5917.1016.4116.9616.961,061,300
Feb 29, 202416.3516.7816.3416.5816.581,714,500
Feb 29, 20240.175 Dividend
Feb 28, 202416.1816.5316.1816.3116.14751,500
Feb 27, 202416.3516.6016.0216.4016.221,137,500
Feb 26, 202416.1816.4516.1116.1615.99727,800
Feb 23, 202416.4716.4916.1616.2916.121,636,800
Feb 22, 202416.5416.5816.3316.4616.282,220,000
Feb 21, 202416.2816.6616.0616.5216.341,788,200
Feb 20, 202416.0816.2415.9816.0515.881,099,000
Feb 16, 202416.2416.5616.1016.3916.211,006,600
Feb 15, 202416.4216.6616.4116.5416.361,089,600
Feb 14, 202416.4116.5016.2016.2316.061,370,600
Feb 13, 202416.3816.4015.9016.1615.991,567,800
Feb 12, 202416.9817.4316.9817.1516.971,221,900
Feb 09, 202416.8217.0016.7116.9216.741,103,500
Feb 08, 202416.2816.9516.2816.8516.671,303,600
Feb 07, 202416.1716.4515.9916.3416.161,312,200
Feb 06, 202415.8916.1515.8216.0715.901,411,600
Feb 05, 202415.7516.1115.6615.9715.803,342,600
Feb 02, 202415.6916.2615.5616.0815.911,577,200
Feb 01, 202416.0016.1215.6116.1015.931,635,900
Jan 31, 202416.5716.5715.9416.0015.831,170,800
Jan 30, 202416.7716.8016.4916.6116.43624,700
Jan 29, 202416.5916.9416.5916.8816.70619,100
Jan 26, 202416.8417.0616.6316.6516.47585,400
Jan 25, 202416.9817.0316.6716.7516.57796,900
Jan 24, 202417.1617.1616.5516.5916.41613,600
Jan 23, 202417.0517.3316.6816.8216.64841,500
Jan 22, 202416.8617.0616.7217.0516.87954,200
Jan 19, 202416.4516.7516.1916.7116.53654,300
Jan 18, 202416.5016.5816.1916.2716.10690,200
Jan 17, 202416.5016.8616.1516.4716.29749,500
Jan 16, 202417.1517.2016.8316.9616.78674,900
Jan 12, 202417.4017.4517.1217.2617.07969,800
Jan 11, 202417.0417.1016.8117.0816.90787,200
Jan 10, 202417.0717.3717.0717.2217.04613,700
Jan 09, 202416.9817.1816.8317.1316.95680,900
Jan 08, 202416.7517.3016.7517.2817.09825,700
Jan 05, 202416.4116.9616.2716.8716.69915,200
Jan 04, 202416.6416.9216.4116.6316.45999,600
Jan 03, 202416.9416.9516.5616.6216.44976,700
Jan 02, 202416.9717.4016.9317.2117.03743,100
Dec 29, 202317.2517.2717.0017.0116.83732,500
Dec 28, 202317.0717.3617.0217.3517.16549,400
Dec 27, 202317.2117.2516.9917.2017.02997,800
Dec 26, 202317.0217.3416.8517.2217.04770,600
Dec 22, 202317.1617.3616.8316.9416.76829,200
Dec 21, 202317.3317.3616.8917.0216.841,224,700
Dec 20, 202317.1717.6917.0117.0216.841,699,100
Dec 19, 202317.7717.7717.1617.2117.031,359,200
Dec 18, 202317.9717.9817.2517.2617.071,583,800
Dec 15, 202317.8118.0317.5317.9817.795,022,700
Dec 14, 202317.6318.1717.6317.9017.713,128,700
Dec 13, 202315.7817.5015.7017.3517.164,185,900
Dec 12, 202315.4615.6215.2015.5415.371,635,700
Dec 11, 202315.5115.5915.3515.4515.28933,300
Dec 08, 202315.4515.5615.2315.4615.291,426,100
Dec 07, 202315.0015.5714.9515.5515.381,450,500
Dec 06, 202315.0715.4914.9415.0014.841,342,300
Dec 05, 202315.0715.1414.8014.9014.741,523,900
Dec 04, 202314.8715.2714.7915.1715.012,230,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...