JBG SMITH Properties (JBGS) Historical Stock Data
20.16 ↑0.48 (2.47%)
As of January 31, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, JBGS is up 0.18% a day on average. There have been 17 days where JBG SMITH Properties closed green and 13 days where JBGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 19.77 | 19.67 | ↓$0.10 (-0.51%) | 19.66 | 20.08 | 685.12K |
| 2023-01-27 | 19.43 | 19.90 | ↑$0.47 (2.42%) | 19.24 | 20.06 | 1.51M |
| 2023-01-26 | 19.44 | 19.45 | ↑$0.01 (0.05%) | 19.18 | 19.52 | 1.26M |
| 2023-01-25 | 19.03 | 19.34 | ↑$0.31 (1.63%) | 18.96 | 19.39 | 522.40K |
| 2023-01-24 | 19.29 | 19.21 | ↓$0.08 (-0.41%) | 19.15 | 19.37 | 497.78K |
| 2023-01-23 | 18.95 | 19.29 | ↑$0.34 (1.79%) | 18.89 | 19.43 | 658.26K |
| 2023-01-20 | 18.77 | 18.92 | ↑$0.15 (0.80%) | 18.49 | 18.93 | 600.42K |
| 2023-01-19 | 18.96 | 18.78 | ↓$0.18 (-0.95%) | 18.75 | 19.02 | 706.01K |
| 2023-01-18 | 19.45 | 19.12 | ↓$0.33 (-1.70%) | 19.05 | 19.57 | 699.38K |
| 2023-01-17 | 19.41 | 19.40 | ↓$0.01 (-0.05%) | 19.31 | 19.68 | 1.17M |
| 2023-01-13 | 19.83 | 19.65 | ↓$0.18 (-0.91%) | 19.65 | 19.95 | 826.72K |
| 2023-01-12 | 19.98 | 19.96 | ↓$0.02 (-0.10%) | 19.64 | 20.10 | 0.90M |
| 2023-01-11 | 19.38 | 19.82 | ↑$0.44 (2.27%) | 19.38 | 19.85 | 890.98K |
| 2023-01-10 | 19.12 | 19.29 | ↑$0.17 (0.89%) | 18.97 | 19.32 | 586.88K |
| 2023-01-09 | 19.33 | 19.18 | ↓$0.15 (-0.78%) | 19.12 | 19.46 | 1.27M |
| 2023-01-06 | 18.96 | 19.34 | ↑$0.38 (2.00%) | 18.95 | 19.39 | 451.61K |
| 2023-01-05 | 19.33 | 18.90 | ↓$0.43 (-2.22%) | 18.89 | 19.33 | 629.32K |
| 2023-01-04 | 19.06 | 19.55 | ↑$0.49 (2.57%) | 19.06 | 19.63 | 1.76M |
| 2023-01-03 | 19.22 | 18.94 | ↓$0.28 (-1.46%) | 18.70 | 19.33 | 869.64K |
| 2022-12-30 | 18.76 | 18.98 | ↑$0.22 (1.17%) | 18.64 | 19.00 | 714.06K |
| 2022-12-29 | 18.65 | 18.89 | ↑$0.24 (1.29%) | 18.65 | 19.07 | 755.01K |
| 2022-12-28 | 19.32 | 18.59 | ↓$0.73 (-3.78%) | 18.57 | 19.38 | 603.80K |
| 2022-12-27 | 19.43 | 19.44 | ↑$0.01 (0.05%) | 19.37 | 19.57 | 421.58K |
| 2022-12-23 | 19.37 | 19.47 | ↑$0.10 (0.52%) | 19.28 | 19.52 | 557.55K |
| 2022-12-22 | 19.17 | 19.43 | ↑$0.26 (1.36%) | 18.99 | 19.47 | 733.43K |
| 2022-12-21 | 19.27 | 19.31 | ↑$0.04 (0.21%) | 19.20 | 19.49 | 1.12M |
| 2022-12-20 | 19.00 | 19.09 | ↑$0.09 (0.47%) | 18.91 | 19.27 | 635.34K |
| 2022-12-19 | 19.31 | 19.11 | ↓$0.20 (-1.04%) | 19.00 | 19.37 | 603.47K |
| 2022-12-16 | 19.47 | 19.37 | ↓$0.10 (-0.51%) | 19.03 | 19.47 | 1.69M |
| 2022-12-15 | 19.68 | 19.75 | ↑$0.07 (0.36%) | 19.50 | 19.80 | 1.23M |
Create an account or log in to view more rows.
$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!
$JBGS Holding
$JBGS This is how I feel everyday holding this gem.
$JBGS To the moon!!
$JBGS just bought a half position.
$JBGS today feels different to the moon