Jbg Smith Properties (NY: JBGS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.35	18.83	18.32	18.79	1,666,459	+0.44(+2.39%)
Jan 30, 2023	18.45	18.74	18.34	18.35	756,970	-0.21(-1.16%)
Jan 27, 2023	18.13	18.72	17.95	18.57	1,629,514	+0.42(+2.31%)
Jan 26, 2023	18.14	18.21	17.89	18.15	1,350,189	+0.10(+0.57%)
Jan 25, 2023	17.76	18.09	17.68	18.05	559,848	+0.12(+0.68%)
Jan 24, 2023	18.00	18.07	17.87	17.93	535,070	-0.07(-0.41%)
Jan 23, 2023	17.68	18.13	17.63	18.00	705,447	+0.35(+1.96%)
Jan 20, 2023	17.51	17.67	17.25	17.65	660,833	+0.13(+0.75%)
Jan 19, 2023	17.69	17.75	17.50	17.52	770,576	-0.32(-1.78%)
Jan 18, 2023	18.15	18.26	17.77	17.84	1,314,702	-0.26(-1.44%)
Jan 17, 2023	18.11	18.36	18.02	18.10	1,277,619	-0.23(-1.27%)
Jan 13, 2023	18.50	18.61	18.34	18.34	903,711	-0.29(-1.55%)
Jan 12, 2023	18.64	18.75	18.33	18.62	1,018,821	+0.13(+0.71%)
Jan 11, 2023	18.08	18.52	18.08	18.49	954,849	+0.49(+2.75%)
Jan 10, 2023	17.84	18.03	17.69	18.00	629,055	+0.10(+0.57%)
Jan 09, 2023	18.04	18.16	17.84	17.90	1,361,251	-0.15(-0.83%)
Jan 06, 2023	17.69	18.09	17.65	18.05	483,981	+0.41(+2.33%)
Jan 05, 2023	18.04	18.04	17.63	17.64	709,816	-0.61(-3.32%)
Jan 04, 2023	17.79	18.32	17.79	18.24	2,619,456	+0.57(+3.22%)
Jan 03, 2023	17.93	18.04	17.45	17.67	1,415,039	-0.04(-0.21%)
Dec 30, 2022	17.51	17.73	17.39	17.71	781,704	+0.08(+0.48%)
Dec 29, 2022	17.40	17.79	17.40	17.63	831,555	+0.28(+1.61%)
Dec 28, 2022	18.03	18.08	17.33	17.35	670,245	-0.58(-3.25%)
Dec 27, 2022	17.92	18.05	17.87	17.93	468,101	-0.03(-0.15%)
Dec 23, 2022	17.87	18.00	17.78	17.96	604,518	+0.04(+0.21%)
Dec 22, 2022	17.68	17.95	17.51	17.92	1,462,186	+0.11(+0.62%)
Dec 21, 2022	17.77	17.98	17.71	17.81	1,224,072	+0.20(+1.15%)
Dec 20, 2022	17.52	17.77	17.44	17.61	705,707	-0.02(-0.10%)
Dec 19, 2022	17.81	17.87	17.51	17.63	654,300	-0.24(-1.34%)
Dec 16, 2022	17.96	17.96	17.55	17.87	1,836,318	-0.35(-1.92%)
Dec 15, 2022	18.15	18.26	17.98	18.22	1,366,719	-0.13(-0.70%)
Dec 14, 2022	18.43	18.74	18.17	18.34	1,923,412	-0.17(-0.90%)
Dec 13, 2022	19.04	19.14	18.39	18.51	1,681,483	+0.11(+0.60%)
Dec 12, 2022	18.43	18.46	18.14	18.40	526,773	+0.11(+0.60%)
Dec 09, 2022	18.21	18.40	18.10	18.29	465,973	+0.05(+0.25%)
Dec 08, 2022	18.15	18.40	18.15	18.24	415,601	+0.12(+0.66%)
Dec 07, 2022	18.07	18.32	17.85	18.12	901,397	+0.03(+0.15%)
Dec 06, 2022	18.48	18.58	18.02	18.10	767,475	-0.47(-2.53%)
Dec 05, 2022	18.93	19.05	18.55	18.57	868,996	-0.52(-2.71%)
Dec 02, 2022	18.71	19.15	18.61	19.08	698,193	+0.18(+0.93%)
Dec 01, 2022	19.21	19.46	18.73	18.91	886,592	-0.10(-0.53%)
Nov 30, 2022	18.44	19.04	18.22	19.01	3,502,631	+0.47(+2.54%)
Nov 29, 2022	18.19	18.59	18.05	18.54	1,272,110	+0.41(+2.24%)
Nov 28, 2022	18.33	18.45	18.01	18.13	3,235,037	-0.32(-1.75%)
Nov 25, 2022	18.22	18.50	18.10	18.46	493,970	+0.25(+1.37%)
Nov 23, 2022	18.17	18.42	17.98	18.21	1,306,095	-0.09(-0.50%)
Nov 22, 2022	18.13	18.43	18.04	18.30	5,008,192	+0.28(+1.54%)
Nov 21, 2022	17.92	18.02	17.80	18.02	749,903	+0.05(+0.26%)
Nov 18, 2022	17.98	18.09	17.78	17.98	1,092,269	+0.18(+1.04%)
Nov 17, 2022	17.51	17.81	17.30	17.79	914,415	-0.01(-0.05%)
Nov 16, 2022	17.76	17.99	17.59	17.80	910,523	-0.09(-0.52%)
Nov 15, 2022	18.14	18.21	17.78	17.89	750,371	+0.02(+0.10%)
Nov 14, 2022	18.37	18.37	17.86	17.87	5,104,275	-0.63(-3.39%)
Nov 11, 2022	18.32	18.65	18.25	18.50	857,523	+0.17(+0.91%)
Nov 10, 2022	17.75	18.34	17.75	18.34	1,431,444	+1.27(+7.46%)
Nov 09, 2022	17.27	17.31	17.01	17.06	891,772	-0.28(-1.60%)
Nov 08, 2022	17.40	17.55	17.19	17.34	682,433	+0.03(+0.16%)
Nov 07, 2022	17.57	17.74	17.04	17.31	1,034,192	-0.15(-0.87%)
Nov 04, 2022	17.43	17.64	17.17	17.46	942,869	+0.15(+0.84%)
Nov 03, 2022	17.45	17.50	16.80	17.32	1,376,490	-0.36(-2.06%)
Nov 02, 2022	17.40			17.68	1,845,492	-0.04(-0.21%)

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.