Singapore markets close in 2 hours 17 minutes

JBG SMITH Properties (JBGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.82+0.01 (+0.07%)
At close: 04:00PM EDT
14.82 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202414.7714.8314.6314.8214.821,142,500
24 Jun 202414.6714.9914.6414.8114.811,114,100
21 Jun 202414.7214.9514.6514.6714.673,473,300
20 Jun 202414.7014.9914.6614.8214.82987,700
18 Jun 202414.8214.9314.8014.8114.811,012,900
17 Jun 202414.5714.8214.5614.7714.771,029,900
14 Jun 202414.4814.8214.4814.7014.70922,800
13 Jun 202414.5514.7314.4414.6414.64831,800
12 Jun 202414.6615.1714.4914.5214.521,323,700
11 Jun 202414.2514.3514.1414.1414.14998,200
10 Jun 202414.3314.5114.1014.3814.381,185,400
07 Jun 202414.2914.5314.2414.5014.50783,700
06 Jun 202414.3914.6714.3814.5814.58866,300
05 Jun 202414.4314.6914.2614.5314.531,399,600
04 Jun 202414.2914.5514.2214.4214.42904,900
03 Jun 202414.5514.5714.3414.3714.37710,700
31 May 202414.3014.5314.1614.4014.401,313,600
30 May 202413.9814.1713.9114.1114.11794,000
29 May 202413.7513.9013.6513.8413.841,333,500
28 May 202414.1314.2413.8813.9813.98689,000
24 May 202414.0814.1613.9713.9813.98699,200
23 May 202414.3714.4313.9414.0214.02866,000
22 May 202414.5314.7014.3814.4214.42476,900
21 May 202414.5314.6314.4414.6214.62755,800
20 May 202414.7514.8214.4714.5114.511,094,100
17 May 202415.0015.0014.7814.8014.80748,900
16 May 202414.9114.9314.7814.9214.921,444,400
15 May 202415.1415.3214.8814.9514.95760,500
14 May 202414.7814.9214.6614.8514.85976,600
13 May 202414.6714.9114.5514.6014.601,362,300
10 May 202414.6614.6714.3814.5014.50624,300
09 May 202414.4314.6814.3614.6414.64746,500
09 May 20240.175 Dividend
08 May 202414.5114.6314.4114.5114.34826,600
07 May 202415.0115.1114.6114.6614.48679,000
06 May 202415.0415.1814.8114.9114.73603,300
03 May 202415.3615.4814.7514.8614.68627,200
02 May 202414.7315.0014.1514.9614.783,006,600
01 May 202414.9015.1314.3814.4714.301,104,700
30 Apr 202415.3515.5114.9615.0114.831,186,100
29 Apr 202415.3115.5315.2515.4615.271,749,000
26 Apr 202415.1415.4415.1215.1314.95357,700
25 Apr 202415.0315.1114.9015.0914.91383,400
24 Apr 202415.0215.3014.9015.2915.11528,800
23 Apr 202414.9215.2914.8915.1514.97480,800
22 Apr 202414.8614.9514.7314.9014.72604,300
19 Apr 202414.6214.9714.6214.8414.66572,400
18 Apr 202414.5814.8014.5114.6314.45759,200
17 Apr 202414.7314.7614.5014.5114.34501,400
16 Apr 202414.7814.7914.5814.6014.42610,300
15 Apr 202415.3215.3414.8214.9414.76695,100
12 Apr 202415.3815.4615.1915.2815.10559,100
11 Apr 202415.2915.5315.2015.4015.21767,500
10 Apr 202415.3815.3815.0215.2615.081,626,700
09 Apr 202415.8616.1915.8616.1615.97474,500
08 Apr 202415.5416.0015.5115.8615.67624,000
05 Apr 202415.4015.5615.3115.3615.17902,700
04 Apr 202415.7115.8815.3815.5015.312,895,300
03 Apr 202415.1815.4815.1115.4615.27831,000
02 Apr 202415.2615.3514.9615.3515.161,319,600
01 Apr 202416.0316.0515.4515.4915.30832,200
28 Mar 202416.3716.3715.5416.0515.861,605,200
27 Mar 202416.0516.4016.0116.2616.061,492,800
26 Mar 202416.1716.2315.8115.8115.62658,800
25 Mar 202416.4216.6016.0816.0815.89470,600
22 Mar 202416.9217.0316.4216.4416.24645,800
21 Mar 202417.0117.2516.7616.9116.711,024,700
20 Mar 202416.3816.9816.3516.8116.61767,000
19 Mar 202416.5516.7316.4016.5216.32626,400
18 Mar 202416.6016.7016.4416.6516.45747,200
15 Mar 202416.3816.8116.3816.6416.444,626,800
14 Mar 202417.1217.1616.5016.5916.39983,100
13 Mar 202417.1117.3417.1117.1916.98745,200
12 Mar 202417.1717.3917.0617.1516.94561,400
11 Mar 202417.2917.5317.2417.2617.05586,700
08 Mar 202417.5317.6717.3617.4217.21624,700
07 Mar 202417.4317.5217.0917.2717.06788,300
06 Mar 202417.5517.5517.1017.3117.10636,100
05 Mar 202417.1917.6117.1017.3617.15793,300
04 Mar 202416.9317.2716.6617.2617.05817,800
01 Mar 202416.5917.1016.4116.9616.761,061,300
29 Feb 202416.3516.7816.3416.5816.381,714,500
29 Feb 20240.175 Dividend
28 Feb 202416.1816.5316.1816.3115.94751,500
27 Feb 202416.3516.6016.0216.4016.031,137,500
26 Feb 202416.1816.4516.1116.1615.79727,800
23 Feb 202416.4716.4916.1616.2915.921,636,800
22 Feb 202416.5416.5816.3316.4616.092,220,000
21 Feb 202416.2816.6616.0616.5216.151,788,200
20 Feb 202416.0816.2415.9816.0515.691,099,000
16 Feb 202416.2416.5616.1016.3916.021,006,600
15 Feb 202416.4216.6616.4116.5416.171,089,600
14 Feb 202416.4116.5016.2016.2315.861,370,600
13 Feb 202416.3816.4015.9016.1615.791,567,800
12 Feb 202416.9817.4316.9817.1516.761,221,900
09 Feb 202416.8217.0016.7116.9216.541,103,500
08 Feb 202416.2816.9516.2816.8516.471,303,600
07 Feb 202416.1716.4515.9916.3415.971,312,200
06 Feb 202415.8916.1515.8216.0715.711,411,600
05 Feb 202415.7516.1115.6615.9715.613,342,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...