JBG SMITH Properties (JBGS) Historical Stock Data
15.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBGS is down -0.44% a day on average. There have been 16 days where JBG SMITH Properties closed green and 14 days where JBGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.98 | 15.50 | ↑$0.52 (3.47%) | 14.78 | 15.53 | 0.92M |
| 2024-11-19 | 14.87 | 15.09 | ↑$0.22 (1.48%) | 14.87 | 15.16 | 372.44K |
| 2024-11-18 | 15.13 | 14.91 | ↓$0.22 (-1.45%) | 14.81 | 15.20 | 534.37K |
| 2024-11-15 | 15.45 | 15.18 | ↓$0.27 (-1.75%) | 14.91 | 15.46 | 651.44K |
| 2024-11-14 | 15.68 | 15.40 | ↓$0.28 (-1.79%) | 15.23 | 15.68 | 1.06M |
| 2024-11-13 | 15.78 | 15.66 | ↓$0.12 (-0.76%) | 15.47 | 15.89 | 512.76K |
| 2024-11-12 | 16.65 | 15.65 | ↓$1.00 (-6.01%) | 15.49 | 16.71 | 0.92M |
| 2024-11-11 | 17.54 | 16.70 | ↓$0.84 (-4.79%) | 16.66 | 17.55 | 716.68K |
| 2024-11-08 | 17.32 | 17.40 | ↑$0.08 (0.46%) | 17.26 | 17.58 | 565.15K |
| 2024-11-07 | 17.36 | 17.25 | ↓$0.11 (-0.63%) | 17.04 | 17.50 | 431.96K |
| 2024-11-06 | 17.49 | 17.43 | ↓$0.06 (-0.34%) | 17.02 | 17.91 | 0.91M |
| 2024-11-05 | 16.78 | 17.10 | ↑$0.32 (1.91%) | 16.78 | 17.10 | 268.15K |
| 2024-11-04 | 16.73 | 16.90 | ↑$0.17 (1.02%) | 16.73 | 17.01 | 295.91K |
| 2024-11-01 | 17.22 | 16.78 | ↓$0.44 (-2.56%) | 16.75 | 17.42 | 389.03K |
| 2024-10-31 | 17.62 | 17.00 | ↓$0.62 (-3.52%) | 16.97 | 17.62 | 522.34K |
| 2024-10-30 | 18.03 | 17.62 | ↓$0.41 (-2.27%) | 17.57 | 18.36 | 390.79K |
| 2024-10-29 | 18.01 | 17.91 | ↓$0.10 (-0.56%) | 17.86 | 18.24 | 404.28K |
| 2024-10-28 | 18.13 | 18.16 | ↑$0.03 (0.17%) | 18.07 | 18.33 | 291.12K |
| 2024-10-25 | 18.38 | 17.98 | ↓$0.40 (-2.18%) | 17.98 | 18.41 | 369.56K |
| 2024-10-24 | 18.13 | 18.26 | ↑$0.13 (0.72%) | 17.99 | 18.28 | 442.47K |
| 2024-10-23 | 18.03 | 18.08 | ↑$0.05 (0.28%) | 17.99 | 18.29 | 339K |
| 2024-10-22 | 18.18 | 18.26 | ↑$0.08 (0.44%) | 18.10 | 18.42 | 307.67K |
| 2024-10-21 | 18.65 | 18.24 | ↓$0.41 (-2.20%) | 18.24 | 18.67 | 274.77K |
| 2024-10-18 | 18.61 | 18.69 | ↑$0.08 (0.43%) | 18.46 | 18.78 | 322.61K |
| 2024-10-17 | 18.19 | 18.53 | ↑$0.34 (1.87%) | 18.19 | 18.55 | 315.70K |
| 2024-10-16 | 18.15 | 18.33 | ↑$0.18 (0.99%) | 18.15 | 18.45 | 310.81K |
| 2024-10-15 | 17.69 | 18.07 | ↑$0.38 (2.15%) | 17.55 | 18.31 | 562.19K |
| 2024-10-14 | 17.51 | 17.62 | ↑$0.11 (0.63%) | 17.30 | 17.76 | 209.12K |
| 2024-10-11 | 17.37 | 17.50 | ↑$0.13 (0.75%) | 17.37 | 17.56 | 230K |
| 2024-10-10 | 17.20 | 17.37 | ↑$0.17 (0.99%) | 17.19 | 17.44 | 348.63K |
Create an account or log in to view more rows.
$JBGS over a thousand shares in now
$JBGS we always finish green after a red week. Less go!
$JBGS bounce it!!
$JBGS when this finally break out we could see huge upside
$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.