JBG SMITH Properties (JBGS) Historical Stock Data
14.93 ↑0.02 (0.13%)
As of May 7, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, JBGS is down -0.34% a day on average. There have been 14 days where JBG SMITH Properties closed green and 16 days where JBGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 15.04 | 14.91 | ↓$0.13 (-0.86%) | 14.82 | 15.18 | 603.30K |
| 2024-05-03 | 15.36 | 14.86 | ↓$0.50 (-3.26%) | 14.75 | 15.48 | 627.24K |
| 2024-05-02 | 14.73 | 14.96 | ↑$0.23 (1.56%) | 14.16 | 15.00 | 3.01M |
| 2024-05-01 | 14.90 | 14.47 | ↓$0.43 (-2.89%) | 14.38 | 15.13 | 1.10M |
| 2024-04-30 | 15.35 | 15.01 | ↓$0.34 (-2.21%) | 14.96 | 15.51 | 1.19M |
| 2024-04-29 | 15.31 | 15.46 | ↑$0.15 (0.98%) | 15.25 | 15.53 | 1.75M |
| 2024-04-26 | 15.14 | 15.13 | ↓$0.01 (-0.07%) | 15.12 | 15.44 | 357.67K |
| 2024-04-25 | 15.03 | 15.09 | ↑$0.06 (0.40%) | 14.90 | 15.12 | 383.38K |
| 2024-04-24 | 15.02 | 15.29 | ↑$0.27 (1.80%) | 14.90 | 15.30 | 528.83K |
| 2024-04-23 | 14.92 | 15.15 | ↑$0.23 (1.54%) | 14.89 | 15.29 | 480.77K |
| 2024-04-22 | 14.86 | 14.90 | ↑$0.04 (0.27%) | 14.73 | 14.95 | 604.30K |
| 2024-04-19 | 14.62 | 14.84 | ↑$0.22 (1.50%) | 14.62 | 14.97 | 572.38K |
| 2024-04-18 | 14.58 | 14.63 | ↑$0.05 (0.34%) | 14.51 | 14.80 | 759.17K |
| 2024-04-17 | 14.73 | 14.51 | ↓$0.22 (-1.49%) | 14.50 | 14.76 | 501.37K |
| 2024-04-16 | 14.78 | 14.60 | ↓$0.18 (-1.22%) | 14.58 | 14.79 | 610.26K |
| 2024-04-15 | 15.32 | 14.94 | ↓$0.38 (-2.48%) | 14.82 | 15.34 | 695.09K |
| 2024-04-12 | 15.38 | 15.28 | ↓$0.10 (-0.65%) | 15.19 | 15.46 | 559.09K |
| 2024-04-11 | 15.29 | 15.40 | ↑$0.11 (0.72%) | 15.20 | 15.53 | 767.50K |
| 2024-04-10 | 15.38 | 15.26 | ↓$0.12 (-0.78%) | 15.02 | 15.38 | 1.63M |
| 2024-04-09 | 15.86 | 16.16 | ↑$0.30 (1.89%) | 15.86 | 16.19 | 474.49K |
| 2024-04-08 | 15.54 | 15.86 | ↑$0.32 (2.06%) | 15.51 | 16.01 | 624.01K |
| 2024-04-05 | 15.40 | 15.36 | ↓$0.04 (-0.26%) | 15.31 | 15.56 | 0.90M |
| 2024-04-04 | 15.71 | 15.50 | ↓$0.21 (-1.34%) | 15.38 | 15.88 | 2.90M |
| 2024-04-03 | 15.18 | 15.46 | ↑$0.28 (1.84%) | 15.11 | 15.48 | 830.98K |
| 2024-04-02 | 15.26 | 15.35 | ↑$0.09 (0.59%) | 14.96 | 15.35 | 1.32M |
| 2024-04-01 | 16.03 | 15.49 | ↓$0.54 (-3.37%) | 15.45 | 16.05 | 832.16K |
| 2024-03-28 | 16.37 | 16.05 | ↓$0.32 (-1.95%) | 15.54 | 16.37 | 1.61M |
| 2024-03-27 | 16.05 | 16.26 | ↑$0.21 (1.31%) | 16.01 | 16.40 | 1.49M |
| 2024-03-26 | 16.17 | 15.81 | ↓$0.36 (-2.23%) | 15.81 | 16.23 | 658.82K |
| 2024-03-25 | 16.42 | 16.08 | ↓$0.34 (-2.07%) | 16.08 | 16.60 | 470.60K |
Create an account or log in to view more rows.
$JBGS check out the one month chart.
Perfect bull flag.
$JBGS going down
$JBGS I already know
tomorrow the bulls going to say "next week" just like every week.
$JBGS i need more
$JBGS looks good
$JBGS this is my only green stonk!
I really like this stonk.
$JBGS buy
$JBGS eyeing for a scalp
$JBGS who loaded up??
$JBGS i am trading for a better future!