JBG SMITH Properties (JBGS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 3.50122850123 | 16.28 | 16.965 | 16.24 | 662967 | 16.62182236 | CS |
| 4 | 1.64 | 10.7823800131 | 15.21 | 17.06 | 15.08 | 707606 | 16.24878341 | CS |
| 12 | 1.81 | 12.0345744681 | 15.04 | 17.06 | 13.645 | 908007 | 15.01607427 | CS |
| 26 | 0.26 | 1.56720916215 | 16.59 | 17.67 | 13.645 | 1025375 | 15.65729319 | CS |
| 52 | 0.11 | 0.657108721625 | 16.74 | 18.17 | 12.63 | 1175354 | 15.35749004 | CS |
| 156 | -16.03 | -48.7530413625 | 32.88 | 33.32 | 12.63 | 1200705 | 18.81008539 | CS |
| 260 | -22.55 | -57.2335025381 | 39.4 | 42.36 | 12.63 | 953224 | 22.31063995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1143668 |
| 1721860800 | 16.36 | -0.44 | -2.62 | 16.75 | 16.92 | 16.35 | 389652 |
| 1721774400 | 16.8 | 0.15 | 0.90 | 16.6 | 16.95 | 16.489999 | 540522 |
| 1721688000 | 16.649999 | 0.44 | 2.71 | 16.28 | 16.649999 | 16.239999 | 333594 |
| 1721428800 | 16.21 | -0.22 | -1.34 | 16.325 | 16.46 | 16.135 | 501369 |
| 1721342400 | 16.43 | -0.28 | -1.68 | 16.579999 | 16.905 | 16.329999 | 816644 |
| 1721256000 | 16.71 | -0.12 | -0.71 | 16.97 | 17.06 | 16.625 | 751285 |
| 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 | 938604 |
| 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 | -0.13 | -0.85 | 15.21 | 15.48 | 15.08 | 851883 |
| 1719614400 | 15.23 | 0.13 | 0.86 | 15.26 | 15.31 | 14.97 | 1105943 |
| 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 |
| 1718750400 | 14.81 | 0.04 | 0.27 | 14.82 | 14.93 | 14.8 | 1012856 |
| 1718664000 | 14.77 | 0.07 | 0.48 | 14.57 | 14.82 | 14.56 | 1029947 |
| 1718404800 | 14.7 | 0.06 | 0.41 | 14.48 | 14.82 | 14.48 | 922790 |
| 1718318400 | 14.64 | 0.12 | 0.83 | 14.55 | 14.73 | 14.44 | 831776 |
| 1718232000 | 14.52 | 0.38 | 2.69 | 15 | 15.17 | 14.495 | 1293754 |
| 1718145600 | 14.14 | -0.24 | -1.67 | 14.25 | 14.355 | 14.14 | 998173 |
| 1718059200 | 14.38 | -0.12 | -0.83 | 14.33 | 14.51 | 14.105 | 1185355 |
| 1717800000 | 14.5 | -0.08 | -0.55 | 14.32 | 14.53 | 14.32 | 774660 |
| 1717713600 | 14.58 | 0.05 | 0.34 | 14.39 | 14.67 | 14.375 | 866275 |
| 1717627200 | 14.53 | 0.11 | 0.76 | 14.43 | 14.685 | 14.26 | 1399588 |
| 1717540800 | 14.42 | 0.05 | 0.35 | 14.29 | 14.545 | 14.22 | 904902 |
| 1717454400 | 14.37 | -0.03 | -0.21 | 14.55 | 14.59 | 14.34 | 710707 |
| 1717195200 | 14.4 | 0.29 | 2.06 | 14.3 | 14.53 | 14.16 | 1313571 |
| 1717108800 | 14.11 | 0.27 | 1.95 | 13.98 | 14.17 | 13.915 | 793992 |
| 1717022400 | 13.84 | -0.14 | -1.00 | 13.75 | 13.9 | 13.645 | 1333488 |
| 1716936000 | 13.98 | 0 | 0.00 | 14.13 | 14.24 | 13.88 | 658131 |
| 1716590400 | 13.98 | -0.04 | -0.29 | 14.08 | 14.165 | 13.97 | 699196 |
| 1716504000 | 14.02 | -0.4 | -2.77 | 14.37 | 14.425 | 13.945 | 853497 |
| 1716417600 | 14.42 | -0.2 | -1.37 | 14.53 | 14.705 | 14.375 | 476900 |
| 1716331200 | 14.62 | 0.11 | 0.76 | 14.53 | 14.63 | 14.445 | 755845 |
| 1716244800 | 14.51 | -0.29 | -1.96 | 14.75 | 14.82 | 14.47 | 1094070 |
| 1715985600 | 14.8 | -0.12 | -0.80 | 15 | 15 | 14.78 | 748936 |
| 1715899200 | 14.92 | -0.03 | -0.20 | 14.91 | 14.93 | 14.785 | 1444448 |
| 1715812800 | 14.95 | 0.1 | 0.67 | 15.14 | 15.325 | 14.88 | 760491 |
| 1715726400 | 14.85 | 0.25 | 1.71 | 14.78 | 14.922 | 14.66 | 976558 |
| 1715640000 | 14.6 | 0.1 | 0.69 | 14.67 | 14.91 | 14.55 | 1362255 |
| 1715380800 | 14.5 | -0.14 | -0.96 | 14.66 | 14.67 | 14.381 | 624272 |
| 1715294400 | 14.64 | 0.13 | 0.90 | 14.43 | 14.68 | 14.36 | 746517 |
| 1715208000 | 14.51 | -0.15 | -1.02 | 14.51 | 14.63 | 14.41 | 826583 |
| 1715121600 | 14.66 | -0.25 | -1.68 | 15.01 | 15.11 | 14.615 | 678958 |
| 1715035200 | 14.91 | 0.05 | 0.34 | 15.04 | 15.18 | 14.815 | 603304 |
| 1714776000 | 14.86 | -0.1 | -0.67 | 15.36 | 15.48 | 14.75 | 627243 |
| 1714689600 | 14.96 | 0.49 | 3.39 | 14.73 | 15 | 14.155 | 3006569 |
| 1714603200 | 14.47 | -0.54 | -3.60 | 14.9 | 15.13 | 14.38 | 1104738 |
| 1714516800 | 15.01 | -0.45 | -2.91 | 15.35 | 15.51 | 14.96 | 1186144 |
| 1714430400 | 15.46 | 0.33 | 2.18 | 15.31 | 15.53 | 15.25 | 1748950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
