JBG SMITH Properties Common Shares (JBGS)

11.77
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 9:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202611.9711.9911.7611.77913,86711.77
8/31/202612.0412.1311.8512.051,116,03012.05
8/28/202612.1712.3412.0412.08672,36912.08
8/27/202612.2312.3711.9512.10760,87512.10
8/26/202612.7012.7012.1112.35927,82612.35
8/25/202612.4712.6912.4612.65681,17812.65
8/24/202612.6312.7712.4712.50713,93012.50
8/21/202612.3712.6512.3712.501,122,02412.50
8/20/202612.1012.5211.9712.37525,10412.37
8/19/202611.5312.2511.5312.18582,56612.18
8/18/202611.4611.5111.2411.43934,47611.43
8/17/202611.3611.5211.3311.39740,15711.39
8/14/202611.8411.9411.4811.48709,78111.48
8/13/202611.7611.9611.6911.81870,65511.81
8/12/202611.4211.9911.3811.80844,81211.63
8/11/202611.2111.4911.1711.391,082,16111.22
8/10/202612.0612.0610.7711.211,788,72911.04
8/07/202612.0712.3812.0712.16554,87611.98
8/06/202612.3012.3312.0412.14683,83911.96
8/05/202611.5212.3411.5112.201,100,09412.02
8/04/202613.2013.2011.3211.984,126,83911.80
8/03/202614.1914.2914.0514.23521,59414.02
7/31/202614.2014.2613.9914.05498,31813.84
7/30/202614.4314.4314.0214.08497,95213.87
7/29/202614.4414.7614.4314.53457,95414.31
7/28/202614.4414.5614.2014.37411,22914.16
7/27/202614.4714.6014.2314.29425,41914.08
7/24/202614.6214.6414.4314.52456,54514.30
7/23/202614.3714.7514.3414.48385,92414.27
7/22/202614.5814.5914.2514.36469,57714.15
7/21/202614.5714.7414.3314.49321,78914.28
7/20/202614.8514.8614.5414.54377,03414.32
7/17/202614.9915.2414.6614.88819,63214.66
7/16/202615.0015.3614.9915.06783,12414.84
7/15/202614.7115.0314.7114.85488,73814.63
7/14/202614.6714.8814.6014.66426,35414.44
7/13/202614.4314.7714.4314.60386,23514.38
7/10/202614.5114.6314.4114.54260,77914.32
7/09/202614.6514.7614.4014.40367,59814.19
7/08/202614.8514.9314.4314.59623,34414.37
7/07/202615.4815.5214.8614.96467,77814.74
7/06/202615.5815.6815.3115.31550,96415.08
7/02/202615.3615.6515.2215.47828,48815.24
7/01/202614.7115.5114.6615.18849,92814.95
6/30/202614.6115.0114.5914.67517,07714.45
6/29/202614.8915.0014.6714.76605,82514.54
6/26/202614.4814.9914.2814.991,577,75914.77
6/25/202614.3914.5714.1114.39386,03414.18
6/24/202614.3714.5414.2314.37516,43614.16
6/23/202614.4414.5814.1814.30398,90714.09
6/22/202614.2514.4614.0714.41491,38214.20
6/18/202613.9914.4413.9914.161,287,60213.95
6/17/202614.2914.4413.7113.89644,04313.68
6/16/202614.1814.3714.1314.33639,94614.12
6/15/202614.7914.8614.0914.14862,30013.93
6/12/202614.5314.7214.4314.72478,83714.50
6/11/202614.8314.8714.0614.46492,02014.25
6/10/202615.1715.1814.6614.72467,26614.50
6/09/202615.0415.4714.9715.06520,53914.84
6/08/202615.0015.1914.8314.89332,67514.67
6/05/202614.7114.9514.6614.89333,61014.67
6/04/202614.5514.8614.5014.86286,61814.64
6/03/202614.6814.7814.3814.41395,47314.20
6/02/202614.3814.8414.3614.75387,64414.53