Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

JBG SMITH Properties (JBGS)

14.68
+0.05
+(0.34%)
At close: April 28 at 4:00:02 PM EDT
14.68
0.00
(0.00%)
After hours: April 28 at 5:05:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202514.5714.8314.4114.6814.68646,900
Apr 25, 202514.5814.7614.4614.6314.63490,800
Apr 24, 202514.6114.8214.4814.6714.67593,200
Apr 23, 202514.9315.1014.5114.5814.58584,600
Apr 22, 202514.7014.9114.4814.5514.55663,000
Apr 21, 202514.7914.9414.3914.5014.50784,500
Apr 17, 202515.2315.5014.8814.9114.91924,000
Apr 16, 202515.2115.5015.1115.2515.25546,600
Apr 15, 202515.3715.5015.1215.1815.18916,300
Apr 14, 202515.3415.6415.2115.4515.451,722,400
Apr 11, 202514.9815.5714.7115.4315.43843,500
Apr 10, 202514.8515.0914.5215.0715.07752,400
Apr 9, 202514.1215.5813.8015.2415.241,469,200
Apr 8, 202515.1415.3814.2214.3714.372,046,800
Apr 7, 202514.7115.6514.4114.9514.951,603,000
Apr 4, 202515.2215.6514.9815.2915.291,304,300
Apr 3, 202516.0016.4015.4415.5415.541,289,300
Apr 2, 202515.7816.5815.7816.4816.481,258,000
Apr 1, 202516.1016.4715.8115.9415.941,179,500
Mar 31, 202515.9316.2515.8216.1116.114,148,700
Mar 28, 202516.1016.1015.7415.9215.92725,300
Mar 27, 202515.8516.1215.8015.9615.96714,200
Mar 26, 202515.7015.8915.6615.8215.82693,500
Mar 25, 202515.8516.2715.5915.7315.732,102,600
Mar 24, 202515.5716.1315.5015.8715.871,068,100
Mar 21, 202515.7615.7615.2615.4315.432,027,000
Mar 20, 202515.6216.0515.6215.8315.831,812,100
Mar 19, 202515.2816.0015.2515.7415.74999,100
Mar 18, 202514.9415.4214.8715.3715.371,473,500
Mar 17, 202514.6815.3614.6815.0215.021,072,700
Mar 14, 202514.3614.6914.2414.6414.64849,200
Mar 13, 202514.6114.7014.1714.2314.23834,900
Mar 12, 202514.1014.6414.0214.5714.572,343,500
Mar 11, 202514.6414.9214.0014.0014.001,733,500
Mar 10, 202515.1415.4914.5714.6214.621,182,200
Mar 7, 202515.0415.2714.9215.1715.17586,500
Mar 6, 202515.1915.1914.8714.9414.94853,900
Mar 5, 202514.8615.3314.8615.2815.281,748,400
Mar 4, 202515.0215.4214.8314.9814.98993,600
Mar 3, 202515.3215.7215.0415.0515.05893,500
Feb 28, 202515.8615.9715.1715.3415.341,621,600
Feb 27, 202515.6316.0015.6315.8415.84846,400
Feb 26, 202515.5915.9015.4915.5715.57798,300
Feb 25, 202515.2015.8715.1515.5215.521,118,200
Feb 24, 202514.9815.2614.8615.1415.14802,500
Feb 21, 202515.0015.2514.8814.9214.92977,500
Feb 20, 202514.6615.1014.4914.9214.921,182,200
Feb 19, 202514.6515.0414.3614.5914.591,554,600
Feb 18, 202515.1015.1914.8214.9614.961,336,600
Feb 14, 202515.3815.6915.1815.1915.19747,300
Feb 13, 202515.0615.3614.9915.3215.32453,200
Feb 12, 202514.9415.0314.5814.9514.95607,900
Feb 11, 202514.9815.1714.9815.0615.06446,800
Feb 10, 202515.1215.2314.9115.0015.00459,700
Feb 7, 202515.0615.1014.9315.0915.09361,400
Feb 6, 202515.0915.1514.9515.1115.11419,200
Feb 5, 202515.4015.4914.8615.0115.01809,900
Feb 4, 202515.1815.4115.0915.3115.31381,100
Feb 3, 202515.2515.4115.1515.2315.23904,300
Jan 31, 202515.3515.6315.2815.5115.51492,700
Jan 30, 202515.1715.6415.0515.3815.38481,600
Jan 29, 202515.1715.2414.6714.7714.77516,300
Jan 28, 202515.5515.6115.2015.2515.25495,700
Jan 27, 202515.0015.8814.9915.6815.68562,400
Jan 24, 202514.9315.3614.8315.2015.20513,700
Jan 23, 202515.3315.3314.9214.9214.92608,600
Jan 22, 202515.4315.5115.2915.3715.37437,000
Jan 21, 202515.4915.7415.4415.5415.54401,300
Jan 17, 202515.5915.7015.4115.4215.42347,100
Jan 16, 202515.2915.7315.2715.4215.42494,800
Jan 15, 202515.5415.7615.2215.3015.30483,200
Jan 14, 202514.7715.1414.7715.0615.06448,800
Jan 13, 202514.1314.7814.1114.7514.75596,200
Jan 10, 202514.7014.7014.2014.2614.26561,700
Jan 8, 202514.9715.0514.7614.9414.94467,700
Jan 7, 202515.1715.3814.8815.0715.07594,300
Jan 6, 202515.5315.5915.1615.1715.17398,900
Jan 3, 202515.4515.6515.3815.5615.56429,500
Jan 2, 202515.4315.4915.2815.4415.44439,500
Dec 31, 202415.2915.4115.1315.3715.37563,700
Dec 30, 2024 0.175 Dividend
Dec 30, 202415.0715.2314.9615.1615.16389,400
Dec 27, 202415.3815.5315.1815.2315.05295,200
Dec 26, 202415.5515.7015.4315.5315.35283,100
Dec 24, 202415.4215.6015.3115.5815.40319,000
Dec 23, 202415.2615.3815.1315.3615.18508,800
Dec 20, 202415.0315.6515.0315.3615.182,244,900
Dec 19, 202415.4015.5615.1315.1414.97667,000
Dec 18, 202416.6016.6215.3315.3415.16778,600
Dec 17, 202416.5916.8316.4316.4716.28836,300
Dec 16, 202416.3916.9316.3716.6116.42992,900
Dec 13, 202416.2516.3416.1516.3116.12306,900
Dec 12, 202416.3216.4916.2516.2516.06335,600
Dec 11, 202416.5616.5616.2016.2616.07456,300
Dec 10, 202416.5516.6416.2516.3516.16464,300
Dec 9, 202416.4517.0716.4316.6016.41562,400
Dec 6, 202416.3816.6016.2816.3716.18433,700
Dec 5, 202416.3516.3516.1616.2516.06535,000
Dec 4, 202416.3716.4916.2216.2916.10470,600
Dec 3, 202416.4716.5816.0316.4116.221,010,300
Dec 2, 202417.0017.0016.5016.7516.56552,300
Nov 29, 202416.9017.2616.9017.0916.89735,400
Nov 27, 202416.7616.9916.7316.7616.57304,800
Nov 26, 202416.6516.8216.5016.7316.54473,600
Nov 25, 202416.7416.9316.5716.6716.48782,500
Nov 22, 202415.7216.6315.7216.5716.381,451,400
Nov 21, 202415.5015.8315.5015.6115.43632,500
Nov 20, 202414.9815.5214.7815.5015.32915,000
Nov 19, 202414.8715.1514.8715.0914.92372,400
Nov 18, 202415.1315.2014.8114.9114.74534,400
Nov 15, 202415.4515.4614.9115.1815.01651,400
Nov 14, 202415.6815.6815.2315.4015.221,059,000
Nov 13, 202415.7815.8915.4715.6615.48512,800
Nov 12, 202416.6516.7115.4915.6515.47919,700
Nov 11, 202417.5417.5516.6616.7016.51716,700
Nov 8, 202417.3217.5817.2617.4017.20565,100
Nov 7, 2024 0.175 Dividend
Nov 7, 202417.3617.5017.0417.2517.05432,000
Nov 6, 202417.4917.9117.0217.4317.06914,900
Nov 5, 202416.7817.1016.7817.1016.73268,100
Nov 4, 202416.7317.0116.7316.9016.54295,900
Nov 1, 202417.2217.4216.7516.7816.42389,000
Oct 31, 202417.6217.6216.9717.0016.64522,300
Oct 30, 202418.0318.3617.5717.6217.24390,800
Oct 29, 202418.0118.2417.8617.9117.53404,300
Oct 28, 202418.1318.3318.0718.1617.77291,100
Oct 25, 202418.3818.4117.9817.9817.59369,600
Oct 24, 202418.1318.2717.9918.2617.87442,500
Oct 23, 202418.0318.2917.9918.0817.69339,000
Oct 22, 202418.1818.4218.1018.2617.87307,700
Oct 21, 202418.6518.6718.2418.2417.85274,800
Oct 18, 202418.6118.7818.4518.6918.29322,600
Oct 17, 202418.1918.5518.1918.5318.13315,700
Oct 16, 202418.1518.4518.1518.3317.94310,800
Oct 15, 202417.6918.3117.5518.0717.68562,200
Oct 14, 202417.5117.7617.3017.6217.24209,100
Oct 11, 202417.3717.5617.3717.5017.13230,000
Oct 10, 202417.2017.4417.1917.3717.00348,600
Oct 9, 202417.4817.5017.2917.3917.02389,800
Oct 8, 202417.5017.5017.3017.3817.01242,600
Oct 7, 202417.4917.6017.3317.4117.04459,200
Oct 4, 202417.6417.7717.5317.6817.30317,900
Oct 3, 202417.4917.7317.4517.6617.28662,300
Oct 2, 202417.5017.6317.4117.5817.20565,400
Oct 1, 202417.4317.6417.2717.6117.23544,700
Sep 30, 202417.5317.7517.4417.4817.111,162,200
Sep 27, 202417.9617.9617.5017.5517.17596,100
Sep 26, 202417.8617.9017.6817.7517.37506,100
Sep 25, 202418.0418.0417.7217.7417.36402,200
Sep 24, 202417.9918.1217.9718.0117.62541,800
Sep 23, 202418.2018.3018.0018.0517.66730,300
Sep 20, 202418.1418.3818.0518.0517.663,348,700
Sep 19, 202418.6118.7018.1518.2717.88616,500
Sep 18, 202418.5018.8618.3118.3918.00797,700
Sep 17, 202418.5118.7318.4018.4518.051,134,900
Sep 16, 202418.3718.7218.1418.4918.09938,300
Sep 13, 202417.8118.2517.6318.2317.84525,400
Sep 12, 202417.6317.7817.5117.7317.35345,100
Sep 11, 202417.1217.5117.0017.5017.13475,600
Sep 10, 202417.2617.3317.1017.3016.93490,800
Sep 9, 202417.3317.3917.1817.2916.92596,400
Sep 6, 202417.4217.4417.1517.1616.79704,500
Sep 5, 202417.5117.5517.2617.4017.03512,900
Sep 4, 202417.3117.5917.2417.3917.02416,000
Sep 3, 202417.3417.4617.1117.3016.93596,600
Aug 30, 202417.2417.4217.1517.4017.03986,300
Aug 29, 202417.5517.5917.3117.4017.03380,000
Aug 28, 202417.4017.5917.3317.4917.12349,100
Aug 27, 202417.2117.4917.1017.4617.09488,900
Aug 26, 202417.7517.7517.3617.3717.00306,000
Aug 23, 202417.4317.8717.4317.5717.19473,400
Aug 22, 202417.2917.3617.1317.2816.91346,100
Aug 21, 202417.1617.2717.0417.2716.90391,000
Aug 20, 202417.0017.1516.9117.1016.73840,900
Aug 19, 202416.8017.0716.7517.0516.68376,400
Aug 16, 202416.8617.0316.7116.8116.45418,600
Aug 15, 202416.8617.0316.6716.8716.51461,200
Aug 14, 202416.9316.9616.5216.6816.32728,200
Aug 13, 202416.5116.9916.4216.7916.43644,800
Aug 12, 202416.7116.7116.2716.3516.00672,200
Aug 9, 202416.7016.8616.5716.7516.39744,300
Aug 8, 202416.6116.9016.5416.6716.31814,200
Aug 7, 2024 0.175 Dividend
Aug 7, 202416.5816.9016.4216.4816.131,360,400
Aug 6, 202415.6816.6915.6316.4815.96955,600
Aug 5, 202415.4216.0015.3815.6815.181,277,100
Aug 2, 202415.8116.1915.8116.0615.551,167,500
Aug 1, 202416.5316.7715.9616.1715.662,275,200
Jul 31, 202416.8017.1716.2816.3515.833,009,800
Jul 30, 202416.9717.1716.7817.1316.59806,500
Jul 29, 202416.9516.9516.6516.8516.31450,600
Jul 26, 202416.6616.9716.5516.9116.37646,400
Jul 25, 202416.4316.7216.3216.4315.911,143,700
Jul 24, 202416.6816.9216.3516.3615.84394,800
Jul 23, 202416.6016.9516.4916.8016.27540,500
Jul 22, 202416.2816.7016.2416.6916.16589,400
Jul 19, 202416.4016.4616.1416.2115.69518,900
Jul 18, 202416.5816.9116.3316.4315.91816,600
Jul 17, 202416.6917.0616.6316.7116.18764,200
Jul 16, 202416.9216.9416.6816.8316.29836,900
Jul 15, 202416.8516.9616.6716.7816.25740,100
Jul 12, 202416.5616.8516.3616.6816.151,123,000
Jul 11, 202416.3416.5316.2216.3415.82947,700
Jul 10, 202415.8415.9415.7715.8615.36708,800
Jul 9, 202415.6915.8215.6315.7115.21751,800
Jul 8, 202415.5215.7715.5215.6915.19587,800
Jul 5, 202415.5315.6315.4115.4114.92518,300
Jul 3, 202415.4715.7115.4015.5615.07385,500
Jul 2, 202415.1315.4415.1015.4214.93578,200
Jul 1, 202415.2115.4815.0815.1014.62851,900
Jun 28, 202415.2615.3114.9715.2314.751,105,900
Jun 27, 202414.9315.1114.8215.1014.62982,600
Jun 26, 202414.6614.9714.6614.9314.46970,400
Jun 25, 202414.7714.8314.6314.8214.351,142,500
Jun 24, 202414.6714.9914.6414.8114.341,114,100
Jun 21, 202414.7214.9514.6514.6714.203,473,300
Jun 20, 202414.7014.9914.6614.8214.35987,700
Jun 18, 202414.8214.9314.8014.8114.341,012,900
Jun 17, 202414.5714.8214.5614.7714.301,029,900
Jun 14, 202414.4814.8214.4814.7014.23922,800
Jun 13, 202414.5514.7314.4414.6414.17831,800
Jun 12, 202414.6615.1714.4914.5214.061,323,700
Jun 11, 202414.2514.3514.1414.1413.69998,200
Jun 10, 202414.3314.5114.1014.3813.921,185,400
Jun 7, 202414.2914.5314.2414.5014.04783,700
Jun 6, 202414.3914.6714.3814.5814.12866,300
Jun 5, 202414.4314.6914.2614.5314.071,399,600
Jun 4, 202414.2914.5514.2214.4213.96904,900
Jun 3, 202414.5514.5714.3414.3713.91710,700
May 31, 202414.3014.5314.1614.4013.941,313,600
May 30, 202413.9814.1713.9114.1113.66794,000
May 29, 202413.7513.9013.6513.8413.401,333,500
May 28, 202414.1314.2413.8813.9813.54689,000
May 24, 202414.0814.1613.9713.9813.54699,200
May 23, 202414.3714.4313.9414.0213.57866,000
May 22, 202414.5314.7014.3814.4213.96476,900
May 21, 202414.5314.6314.4414.6214.15755,800
May 20, 202414.7514.8214.4714.5114.051,094,100
May 17, 202415.0015.0014.7814.8014.33748,900
May 16, 202414.9114.9314.7814.9214.451,444,400
May 15, 202415.1415.3214.8814.9514.47760,500
May 14, 202414.7814.9214.6614.8514.38976,600
May 13, 202414.6714.9114.5514.6014.141,362,300
May 10, 202414.6614.6714.3814.5014.04624,300
May 9, 2024 0.175 Dividend
May 9, 202414.4314.6814.3614.6414.17746,500
May 8, 202414.5114.6314.4114.5113.88826,600
May 7, 202415.0115.1114.6114.6614.02679,000
May 6, 202415.0415.1814.8114.9114.26603,300
May 3, 202415.3615.4814.7514.8614.21627,200
May 2, 202414.7315.0014.1514.9614.313,006,600
May 1, 202414.9015.1314.3814.4713.841,104,700
Apr 30, 202415.3515.5114.9615.0114.361,186,100
Apr 29, 202415.3115.5315.2515.4614.791,749,000

Related Tickers

PGRE Paramount Group, Inc.
4.3800
-0.23%
 
HIW Highwoods Properties, Inc.
28.41
+0.67%
 
VNO Vornado Realty Trust
36.36
+1.71%
 
PDM Piedmont Office Realty Trust, Inc.
6.80
0.00%
 
CUZ Cousins Properties Incorporated
27.92
+0.72%
 
BXP BXP, Inc.
66.24
+0.59%
 
CDP COPT Defense Properties
26.69
+1.25%
 
DLN.L Derwent London Plc
1,909.00
+1.65%
 
CMCT Creative Media & Community Trust Corporation
5.36
+1.52%
 
HPP Hudson Pacific Properties, Inc.
2.2400
+0.90%