JBG SMITH Properties (JBGS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 4.31083380601 | 17.63 | 18.86 | 17.5108 | 748294 | 18.34993558 | CS |
| 4 | 1.1 | 6.36205899364 | 17.29 | 18.86 | 17 | 571804 | 17.70785754 | CS |
| 12 | 3.46 | 23.1748158071 | 14.93 | 18.86 | 14.82 | 748874 | 16.68929977 | CS |
| 26 | 1.84 | 11.1178247734 | 16.55 | 18.86 | 13.645 | 876171 | 15.63622301 | CS |
| 52 | 3.71 | 25.272479564 | 14.68 | 18.86 | 12.63 | 1071813 | 15.52720243 | CS |
| 156 | -10.85 | -37.1067031464 | 29.24 | 31.09 | 12.63 | 1209037 | 18.49389914 | CS |
| 260 | -21.14 | -53.4783708576 | 39.53 | 42.36 | 12.63 | 960649 | 21.93185915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 18.39 | -0.06 | -0.33 | 18.5 | 18.86 | 18.31 | 797747 |
| 1726612800 | 18.45 | -0.04 | -0.22 | 18.51 | 18.73 | 18.4 | 1134874 |
| 1726526400 | 18.49 | 0.26 | 1.43 | 18.37 | 18.715 | 18.14 | 938333 |
| 1726267200 | 18.23 | 0.5 | 2.82 | 17.81 | 18.255 | 17.63 | 525430 |
| 1726180800 | 17.73 | 0.23 | 1.31 | 17.63 | 17.78 | 17.5108 | 345086 |
| 1726094400 | 17.5 | 0.2 | 1.16 | 17.12 | 17.51 | 17 | 475635 |
| 1726008000 | 17.3 | 0.01 | 0.06 | 17.26 | 17.33 | 17.1 | 490778 |
| 1725921600 | 17.29 | 0.13 | 0.76 | 17.33 | 17.39 | 17.18 | 596437 |
| 1725662400 | 17.16 | -0.24 | -1.38 | 17.42 | 17.445 | 17.145 | 704533 |
| 1725576000 | 17.4 | 0.01 | 0.06 | 17.51 | 17.55 | 17.26 | 512892 |
| 1725489600 | 17.39 | 0.09 | 0.52 | 17.31 | 17.59 | 17.24 | 416026 |
| 1725403200 | 17.3 | -0.1 | -0.57 | 17.34 | 17.46 | 17.11 | 596627 |
| 1725057600 | 17.4 | 0 | 0.00 | 17.24 | 17.42 | 17.15 | 986332 |
| 1724971200 | 17.4 | -0.09 | -0.51 | 17.55 | 17.59 | 17.31 | 380012 |
| 1724884800 | 17.49 | 0.03 | 0.17 | 17.4 | 17.59 | 17.33 | 349098 |
| 1724798400 | 17.46 | 0.09 | 0.52 | 17.21 | 17.485 | 17.1 | 488949 |
| 1724712000 | 17.37 | -0.2 | -1.14 | 17.75 | 17.75 | 17.36 | 305966 |
| 1724452800 | 17.57 | 0.29 | 1.68 | 17.43 | 17.87 | 17.415 | 473416 |
| 1724366400 | 17.28 | 0.01 | 0.06 | 17.29 | 17.358 | 17.13 | 346100 |
| 1724280000 | 17.27 | 0.17 | 0.99 | 17.16 | 17.27 | 17.04 | 391008 |
| 1724193600 | 17.1 | 0.05 | 0.29 | 17 | 17.15 | 16.91 | 840912 |
| 1724107200 | 17.05 | 0.24 | 1.43 | 16.8 | 17.065 | 16.75 | 376381 |
| 1723848000 | 16.81 | -0.06 | -0.36 | 16.86 | 17.03 | 16.71 | 418591 |
| 1723761600 | 16.87 | 0.19 | 1.14 | 16.86 | 17.03 | 16.67 | 461198 |
| 1723675200 | 16.68 | -0.11 | -0.66 | 16.93 | 16.96 | 16.524999 | 728173 |
| 1723588800 | 16.79 | 0.44 | 2.69 | 16.51 | 16.99 | 16.42 | 644864 |
| 1723502400 | 16.35 | -0.4 | -2.39 | 16.71 | 16.79 | 16.27 | 672240 |
| 1723243200 | 16.75 | 0.08 | 0.48 | 16.7 | 16.865 | 16.57 | 744261 |
| 1723156800 | 16.67 | 0.19 | 1.15 | 16.61 | 16.9 | 16.54 | 814226 |
| 1723070400 | 16.48 | 0 | 0.00 | 16.53 | 16.9 | 16.425 | 1360380 |
| 1722984000 | 16.48 | 0.8 | 5.10 | 15.68 | 16.69 | 15.63 | 955598 |
| 1722897600 | 15.68 | -0.38 | -2.37 | 15.42 | 16 | 15.38 | 1277121 |
| 1722638400 | 16.059999 | -0.11 | -0.68 | 15.81 | 16.195 | 15.81 | 1167503 |
| 1722552000 | 16.17 | -0.18 | -1.10 | 16.53 | 16.77 | 15.96 | 2275154 |
| 1722465600 | 16.35 | -0.78 | -4.55 | 16.8 | 17.175 | 16.28 | 3009750 |
| 1722379200 | 17.13 | 0.28 | 1.66 | 16.97 | 17.17 | 16.785 | 806451 |
| 1722292800 | 16.85 | -0.06 | -0.35 | 16.95 | 16.955 | 16.649999 | 450647 |
| 1722033600 | 16.91 | 0.48 | 2.92 | 16.66 | 16.965 | 16.55 | 646389 |
| 1721947200 | 16.43 | 0.07 | 0.43 | 16.43 | 16.719999 | 16.315 | 1143740 |
| 1721860800 | 16.36 | -0.44 | -2.62 | 16.68 | 16.92 | 16.35 | 394813 |
| 1721774400 | 16.8 | 0.11 | 0.66 | 16.6 | 16.95 | 16.489999 | 540522 |
| 1721688000 | 16.69 | 0.48 | 2.96 | 16.28 | 16.7 | 16.239999 | 589372 |
| 1721428800 | 16.21 | -0.22 | -1.34 | 16.399999 | 16.46 | 16.135 | 518924 |
| 1721342400 | 16.43 | -0.28 | -1.68 | 16.579999 | 16.905 | 16.329999 | 816644 |
| 1721256000 | 16.71 | -0.12 | -0.71 | 16.69 | 17.06 | 16.625 | 764182 |
| 1721169600 | 16.83 | 0.05 | 0.30 | 16.92 | 16.94 | 16.68 | 836901 |
| 1721083200 | 16.78 | 0.1 | 0.60 | 16.85 | 16.96 | 16.67 | 740075 |
| 1720824000 | 16.68 | 0.34 | 2.08 | 16.559999 | 16.85 | 16.36 | 1123015 |
| 1720737600 | 16.34 | 0.48 | 3.03 | 16.34 | 16.53 | 16.219999 | 947702 |
| 1720651200 | 15.86 | 0.15 | 0.95 | 15.84 | 15.945 | 15.775 | 708800 |
| 1720564800 | 15.71 | 0.02 | 0.13 | 15.69 | 15.825 | 15.625 | 751808 |
| 1720478400 | 15.69 | 0.28 | 1.82 | 15.52 | 15.77 | 15.52 | 587767 |
| 1720219200 | 15.41 | -0.15 | -0.96 | 15.53 | 15.625 | 15.41 | 518342 |
| 1720040640 | 15.56 | 0.14 | 0.91 | 15.47 | 15.71 | 15.4 | 385474 |
| 1719960000 | 15.42 | 0.32 | 2.12 | 15.13 | 15.44 | 15.1 | 578161 |
| 1719873600 | 15.1 | 0 | 0.00 | 15.21 | 15.48 | 15.08 | 851883 |
| 1719614400 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1719528000 | 15.1 | 0.17 | 1.14 | 14.93 | 15.1 | 14.82 | 982589 |
| 1719441600 | 14.93 | 0.11 | 0.74 | 14.66 | 14.965 | 14.66 | 970377 |
| 1719355200 | 14.82 | 0.01 | 0.07 | 14.77 | 14.83 | 14.625 | 1142519 |
| 1719268800 | 14.81 | 0.14 | 0.95 | 14.67 | 14.99 | 14.64 | 1114061 |
| 1719009600 | 14.67 | -0.15 | -1.01 | 14.72 | 14.95 | 14.65 | 3473308 |
| 1718923200 | 14.82 | 0.01 | 0.07 | 14.7 | 14.99 | 14.66 | 987661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
