Indicators

Jbg Smith Properties (NY: JBGS )

14.02 -0.40 (-2.77%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.73	28.15	27.67	28.05	1,459,073	+0.17(+0.60%)
Jul 28, 2017	27.66	28.08	27.39	27.88	1,268,334	+0.25(+0.89%)
Jul 27, 2017	27.67	27.79	27.60	27.64	1,177,125	-0.12(-0.43%)
Jul 26, 2017	27.78	28.52	27.67	27.75	2,983,975	+0.09(+0.31%)
Jul 25, 2017	27.31	27.75	27.11	27.67	6,320,776	-0.08(-0.29%)
Jul 24, 2017	28.38	28.46	27.75	27.75	4,536,275	-0.86(-3.01%)
Jul 21, 2017	28.59	28.77	28.38	28.61	1,910,820	-0.14(-0.49%)
Jul 20, 2017	28.57	28.75	28.14	28.75	1,910,439	+0.30(+1.06%)
Jul 19, 2017	29.24	29.37	28.34	28.45	5,209,773	-0.99(-3.36%)
Jul 18, 2017	28.93	29.44	28.04	29.44	30,639,456	+0.01(+0.03%)
Jul 17, 2017	29.25	29.84	29.06	29.43	451,359	+0.18(+0.62%)
Jul 14, 2017	28.53	29.64	28.21	29.25	215,565	+1.47(+5.29%)
Jul 13, 2017	27.35	27.78	27.35	27.78	2,341	+0.46(+1.67%)
Jul 12, 2017	27.51	28.26	27.27	27.32	29,503	-0.25(-0.91%)
Jul 11, 2017	26.89	27.66	26.54	27.57	4,553	+1.37(+5.22%)
Jul 10, 2017	27.67	27.69	24.62	26.21	20,878	-1.19(-4.33%)
Jul 07, 2017	26.48	27.39	26.48	27.39	885	+2.24(+8.92%)

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.