Indicators

Jbg Smith Properties (NY: JBGS )

14.50 -0.08 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.84	25.84	25.14	25.23	1,144,484	-1.03(-3.91%)
May 28, 2020	26.58	26.58	25.90	26.26	662,304	+0.01(+0.03%)
May 27, 2020	27.00	27.07	25.87	26.25	638,800	-0.14(-0.51%)
May 26, 2020	25.34	26.40	25.34	26.38	565,652	+2.02(+8.29%)
May 22, 2020	25.01	25.03	24.22	24.36	391,825	-0.50(-2.01%)
May 21, 2020	24.51	25.08	24.51	24.86	896,819	+0.17(+0.69%)
May 20, 2020	24.18	24.72	24.07	24.69	429,275	+0.70(+2.94%)
May 19, 2020	24.79	24.79	23.98	23.99	469,369	-0.97(-3.88%)
May 18, 2020	24.03	25.11	23.68	24.96	605,381	+1.90(+8.24%)
May 15, 2020	23.61	23.68	22.65	23.06	1,101,118	-0.70(-2.96%)
May 14, 2020	23.74	24.03	22.96	23.76	867,942	-0.45(-1.86%)
May 13, 2020	25.53	25.61	24.11	24.21	1,377,037	-1.60(-6.21%)
May 12, 2020	27.04	27.32	25.65	25.81	1,231,272	-1.27(-4.68%)
May 11, 2020	27.08	27.75	26.83	27.08	670,670	-0.37(-1.35%)
May 08, 2020	27.55	27.99	27.23	27.45	665,518	+0.47(+1.75%)
May 07, 2020	27.12	27.59	26.70	26.98	717,993	+0.23(+0.85%)
May 06, 2020	27.70	28.12	26.70	26.75	2,339,665	-0.71(-2.58%)
May 05, 2020	27.78	27.90	27.26	27.46	398,243	+0.17(+0.62%)
May 04, 2020	27.42	27.55	26.81	27.29	627,156	-0.52(-1.88%)

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.