JBG SMITH Properties Common Shares のデータ

JBG SMITH Properties Common Shares の基本情報

名前 JBG SMITH Properties Common Shares
ティッカー JBGS
国 United States
上場年 2017.0
セクター Consumer Services

JBG SMITH Properties Common Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.92 32.08 32.83 32.08 282900.0 32.08
2021-02-12 32.9 32.42 32.64 32.76 332900.0 32.76
2021-02-11 32.82 32.23 32.36 32.56 405400.0 32.56
2021-02-10 32.87 32.01 32.1 32.36 210400.0 32.36
2021-02-09 32.33 31.85 32.3 31.97 212900.0 31.97
2021-02-08 32.19 31.1 31.4 32.11 250800.0 32.11
2021-02-05 31.39 30.92 31.29 31.21 255500.0 31.21
2021-02-04 31.22 30.7 30.79 31.02 285200.0 31.02
2021-02-03 30.91 30.18 30.75 30.7 278400.0 30.7
2021-02-02 30.92 30.01 30.67 30.81 497300.0 30.81
2021-02-01 30.46 29.53 29.98 30.46 341400.0 30.46
2021-01-29 30.35 29.77 30.11 29.86 486600.0 29.86
2021-01-28 30.63 29.84 30.06 30.18 513300.0 30.18
2021-01-27 30.84 29.85 30.67 30.01 438300.0 30.01
2021-01-26 31.67 30.9 31.42 30.95 307800.0 30.95
2021-01-25 31.44 30.81 30.99 31.12 338600.0 31.12
2021-01-22 31.5 30.86 31.03 31.39 413700.0 31.39
2021-01-21 31.74 30.91 31.74 31.37 197900.0 31.37
2021-01-20 32.3 31.44 31.66 31.86 371400.0 31.86
2021-01-19 32.04 31.53 32.03 31.65 415200.0 31.65
2021-01-15 32.0 31.16 31.35 31.93 347900.0 31.93
2021-01-14 31.79 31.08 31.48 31.62 246600.0 31.62
2021-01-13 31.16 30.5 30.56 31.11 290700.0 31.11
2021-01-12 30.52 29.71 30.03 30.49 411000.0 30.49
2021-01-11 30.24 29.68 29.78 30.13 467300.0 30.13
2021-01-08 30.31 29.9 30.05 30.11 278800.0 30.11
2021-01-07 30.7 29.89 30.7 29.99 480100.0 29.99
2021-01-06 31.22 30.19 30.28 30.74 444800.0 30.74
2021-01-05 30.77 29.99 30.25 30.09 385200.0 30.09
2021-01-04 31.38 30.15 31.3 30.16 363000.0 30.16
2020-12-31 31.38 30.46 30.91 31.27 347800.0 31.27
2020-12-30 31.19 30.44 30.79 30.94 371100.0 30.94
2020-12-29 31.57 30.4 31.34 30.6 351000.0 30.6
2020-12-28 31.35 30.61 30.91 31.21 340600.0 31.21
2020-12-24 30.94 30.39 30.71 30.88 140900.0 30.88
2020-12-23 31.68 30.69 31.28 30.77 449400.0 30.55
2020-12-22 31.21 30.62 31.1 31.16 905300.0 30.93
2020-12-21 31.02 29.57 29.99 30.9 629000.0 30.67
2020-12-18 31.71 30.44 31.71 30.61 1331200.0 30.39
2020-12-17 32.06 31.31 31.76 31.79 514700.0 31.56
2020-12-16 32.38 31.53 32.38 31.68 564100.0 31.45
2020-12-15 32.09 31.07 31.52 32.08 582900.0 31.85
2020-12-14 31.94 31.24 31.74 31.27 519200.0 31.04
2020-12-11 31.88 31.24 31.4 31.44 269100.0 31.21
2020-12-10 31.96 31.5 31.55 31.62 466500.0 31.39
2020-12-09 32.12 31.55 32.12 31.77 324000.0 31.54
2020-12-08 32.22 31.54 31.6 32.05 927400.0 31.82
2020-12-07 32.83 31.9 32.64 31.96 319400.0 31.73
2020-12-04 32.81 32.08 32.19 32.65 378100.0 32.41
2020-12-03 32.23 31.7 31.73 31.92 505900.0 31.69
2020-12-02 31.74 30.98 31.12 31.55 450000.0 31.32
2020-12-01 31.74 31.0 31.2 31.22 603300.0 30.99
2020-11-30 32.0 30.69 31.78 30.74 885500.0 30.52
2020-11-27 32.58 31.81 32.38 32.07 178200.0 31.84
2020-11-25 32.73 31.8 32.67 32.17 762800.0 31.93
2020-11-24 33.57 32.53 32.83 32.67 995400.0 32.43
2020-11-23 32.71 32.07 32.5 32.16 890200.0 31.92
2020-11-20 32.32 30.87 31.09 32.1 2556200.0 31.87
2020-11-19 31.19 30.33 30.66 31.13 571600.0 30.9
2020-11-18 31.43 30.75 31.3 30.84 596200.0 30.61
2020-11-17 31.39 30.11 30.38 31.26 374200.0 31.03
2020-11-16 31.36 29.92 30.78 30.8 884000.0 30.57
2020-11-13 29.97 28.16 28.2 29.78 759300.0 29.56
2020-11-12 28.47 27.46 28.03 28.1 625400.0 27.89
2020-11-11 29.32 27.77 29.32 28.62 796600.0 28.19
2020-11-10 29.59 27.92 28.32 29.31 708800.0 28.87
2020-11-09 28.43 25.91 25.91 28.09 1093200.0 27.67
2020-11-06 24.59 23.17 24.45 23.7 747300.0 23.34
2020-11-05 24.52 24.06 24.09 24.41 606900.0 24.04
2020-11-04 25.54 23.95 24.77 23.98 495400.0 23.62
2020-11-03 24.89 24.2 24.35 24.75 449600.0 24.38
2020-11-02 23.96 23.26 23.66 23.95 398200.0 23.59
2020-10-30 23.35 22.63 22.85 23.35 658900.0 23.0
2020-10-29 23.43 22.69 22.98 22.99 498100.0 22.64
2020-10-28 23.77 22.99 23.65 23.13 858500.0 22.78
2020-10-27 25.58 24.14 25.31 24.16 426900.0 23.79
2020-10-26 25.82 25.16 25.68 25.37 506300.0 24.99
2020-10-23 26.2 25.63 25.83 25.85 372900.0 25.46
2020-10-22 25.88 25.32 25.47 25.8 678000.0 25.41
2020-10-21 25.5 25.11 25.42 25.34 398700.0 24.96
2020-10-20 25.66 25.37 25.52 25.47 406800.0 25.08
2020-10-19 26.06 25.24 26.04 25.3 544900.0 24.92
2020-10-16 26.39 25.88 26.31 25.97 622400.0 25.58
2020-10-15 26.34 25.79 25.79 26.25 607900.0 25.85
2020-10-14 26.83 26.09 26.68 26.12 486400.0 25.73
2020-10-13 27.54 26.72 27.54 26.75 439600.0 26.35
2020-10-12 27.83 27.23 27.55 27.77 398800.0 27.35
2020-10-09 28.0 27.24 28.0 27.62 395100.0 27.2
2020-10-08 27.84 27.44 27.57 27.8 635800.0 27.38
2020-10-07 27.82 27.3 27.67 27.42 356200.0 27.01
2020-10-06 28.1 27.45 28.04 27.61 485900.0 27.19
2020-10-05 27.93 27.38 27.89 27.84 313800.0 27.42
2020-10-02 27.71 26.7 26.79 27.62 580600.0 27.2
2020-10-01 27.32 26.68 26.76 27.32 445400.0 26.91
2020-09-30 27.56 26.44 27.23 26.74 801100.0 26.34
2020-09-29 27.21 26.69 27.09 27.04 760400.0 26.63
2020-09-28 27.4 26.57 26.67 27.23 652800.0 26.82
2020-09-25 26.26 25.62 25.83 26.24 696300.0 25.84
2020-09-24 26.25 25.55 25.72 25.93 813700.0 25.54
2020-09-23 26.26 25.74 26.12 25.82 1070500.0 25.43
2020-09-22 26.66 25.83 25.83 26.23 918000.0 25.83
2020-09-21 26.24 25.31 26.24 25.77 1394400.0 25.38
2020-09-18 27.42 26.46 27.34 26.56 2547600.0 26.16
2020-09-17 27.82 27.34 27.67 27.5 757500.0 27.08
2020-09-16 28.13 27.49 27.74 27.88 746100.0 27.46
2020-09-15 28.16 27.68 27.75 27.74 560100.0 27.32
2020-09-14 27.83 26.59 26.68 27.59 719200.0 27.17
2020-09-11 27.07 26.32 27.07 26.49 913200.0 26.09
2020-09-10 27.43 26.89 27.35 27.1 619200.0 26.69
2020-09-09 27.92 27.05 27.49 27.46 536300.0 27.04
2020-09-08 27.61 26.83 27.61 27.37 556400.0 26.96
2020-09-04 28.12 27.12 27.94 27.8 308200.0 27.38
2020-09-03 28.4 27.49 27.49 27.77 358800.0 27.35
2020-09-02 27.57 27.11 27.37 27.46 555000.0 27.04
2020-09-01 27.77 27.19 27.5 27.4 284900.0 26.99
2020-08-31 27.85 27.28 27.76 27.67 526500.0 27.25
2020-08-28 28.3 27.54 28.28 27.86 305600.0 27.44
2020-08-27 28.46 27.85 27.85 28.27 671200.0 27.84
2020-08-26 28.03 27.5 27.95 27.74 379800.0 27.32
2020-08-25 28.0 27.45 27.9 27.79 357800.0 27.37
2020-08-24 27.84 26.94 27.32 27.83 203400.0 27.41
2020-08-21 27.32 26.69 27.14 27.24 655000.0 26.83
2020-08-20 27.65 27.2 27.4 27.24 330500.0 26.83
2020-08-19 27.77 27.08 27.69 27.32 526700.0 26.91
2020-08-18 27.66 27.23 27.6 27.6 393900.0 27.18
2020-08-17 27.76 27.23 27.61 27.64 611800.0 27.22
2020-08-14 28.11 27.44 27.46 27.65 485600.0 27.23
2020-08-13 28.53 27.5 28.38 27.6 715900.0 27.18
2020-08-12 29.02 28.13 29.0 28.56 384500.0 28.13
2020-08-11 29.35 28.57 29.0 28.85 462200.0 28.19
2020-08-10 29.1 28.4 28.48 28.66 339800.0 28.01
2020-08-07 28.59 28.02 28.21 28.4 343700.0 27.75
2020-08-06 28.5 28.02 28.04 28.29 312300.0 27.65
2020-08-05 29.02 27.94 28.63 28.35 393800.0 27.7
2020-08-04 28.97 28.3 28.31 28.71 366900.0 28.06
2020-08-03 29.15 28.1 29.15 28.36 465900.0 27.71
2020-07-31 29.3 28.41 29.3 29.01 571000.0 28.35
2020-07-30 29.58 28.88 29.28 29.42 326900.0 28.75
2020-07-29 30.06 29.38 29.69 29.84 337300.0 29.16
2020-07-28 29.77 28.69 28.75 29.52 364700.0 28.85
2020-07-27 29.0 28.21 28.67 28.89 335300.0 28.23
2020-07-24 29.2 28.77 29.08 28.8 237400.0 28.14
2020-07-23 29.5 28.99 29.16 29.09 364400.0 28.43
2020-07-22 29.39 28.35 28.35 29.35 202600.0 28.68
2020-07-21 29.12 28.63 28.87 28.74 201800.0 28.08
2020-07-20 29.27 28.48 29.2 28.62 195400.0 27.97
2020-07-17 29.2 28.67 28.98 29.15 325800.0 28.49
2020-07-16 29.19 28.74 28.89 28.84 374100.0 28.18
2020-07-15 29.96 29.11 29.93 29.16 449100.0 28.5
2020-07-14 29.61 28.94 29.27 29.21 282700.0 28.54
2020-07-13 29.92 29.08 29.32 29.32 336200.0 28.65
2020-07-10 29.16 28.41 28.41 29.16 512000.0 28.5
2020-07-09 28.65 27.81 28.42 28.43 631200.0 27.78
2020-07-08 29.27 28.2 29.06 28.54 530600.0 27.89
2020-07-07 29.64 29.07 29.64 29.14 655500.0 28.48
2020-07-06 30.54 29.84 30.49 30.04 496000.0 29.36
2020-07-02 30.46 29.56 30.3 29.79 355300.0 29.11
2020-07-01 30.15 29.56 29.62 29.71 322300.0 29.03
2020-06-30 30.12 29.43 29.6 29.57 578600.0 28.9
2020-06-29 29.8 29.09 29.7 29.65 520600.0 28.97
2020-06-26 29.48 28.77 29.37 29.35 822600.0 28.68
2020-06-25 29.61 28.55 28.8 29.58 410500.0 28.91
2020-06-24 29.64 28.18 29.64 28.95 649700.0 28.29
2020-06-23 30.67 29.7 30.5 30.05 592300.0 29.36
2020-06-22 30.3 29.25 30.07 30.25 678900.0 29.56
2020-06-19 31.02 30.09 30.93 30.28 2202800.0 29.59
2020-06-18 30.91 30.31 30.48 30.48 408800.0 29.79
2020-06-17 32.24 30.93 32.24 30.96 513400.0 30.25
2020-06-16 32.42 31.5 32.23 32.1 541800.0 31.37
2020-06-15 30.99 29.22 29.61 30.84 828300.0 30.14
2020-06-12 30.99 29.6 30.85 30.78 749600.0 30.08
2020-06-11 31.07 29.31 30.49 29.63 694800.0 28.95
2020-06-10 33.41 32.03 33.41 32.17 372800.0 31.44
2020-06-09 33.93 32.41 32.65 33.73 511000.0 32.96
2020-06-08 34.08 33.38 33.87 33.61 720900.0 32.84
2020-06-05 34.24 33.08 33.38 33.3 644400.0 32.54
2020-06-04 32.06 31.04 31.85 32.03 470900.0 31.3
2020-06-03 32.44 31.57 31.57 32.05 570900.0 31.32
2020-06-02 31.48 30.34 30.66 31.05 591700.0 30.34
2020-06-01 30.61 29.53 29.89 30.26 581300.0 29.57
2020-05-29 30.45 29.63 30.45 29.73 971200.0 29.05
2020-05-28 31.32 30.52 31.32 30.94 562000.0 30.23
2020-05-27 31.9 30.49 31.82 30.93 542100.0 30.22
2020-05-26 31.11 29.86 29.86 31.09 480000.0 30.38
2020-05-22 29.5 28.54 29.47 28.71 332600.0 28.06
2020-05-21 29.56 28.88 28.88 29.3 761000.0 28.63
2020-05-20 29.13 28.37 28.5 29.1 364300.0 28.44
2020-05-19 29.21 28.26 29.21 28.27 398300.0 27.63
2020-05-18 29.59 27.91 28.32 29.41 513700.0 28.74
2020-05-15 27.9 26.69 27.82 27.17 934400.0 26.55
2020-05-14 28.32 27.06 27.98 28.0 736500.0 27.36
2020-05-13 30.18 28.41 30.09 28.53 1168500.0 27.88
2020-05-12 32.19 30.23 31.86 30.42 1044800.0 29.73
2020-05-11 32.93 31.83 32.14 32.14 565100.0 31.19
2020-05-08 33.22 32.31 32.7 32.58 560800.0 31.61
2020-05-07 32.74 31.68 32.19 32.02 605000.0 31.07
2020-05-06 33.37 31.69 32.87 31.75 1971500.0 30.81
2020-05-05 33.11 32.35 32.97 32.59 335600.0 31.62
2020-05-04 32.7 31.82 32.54 32.39 528500.0 31.43
2020-05-01 33.33 32.58 32.99 33.01 414500.0 32.03
2020-04-30 34.52 33.48 33.89 33.95 599200.0 32.94
2020-04-29 34.7 33.69 33.75 34.57 465600.0 33.55
2020-04-28 34.28 33.32 33.77 33.39 351600.0 32.4
2020-04-27 33.05 31.9 31.98 32.77 404800.0 31.8
2020-04-24 32.32 31.3 32.2 31.74 308900.0 30.8
2020-04-23 32.28 31.28 31.64 31.97 680400.0 31.02
2020-04-22 31.9 31.03 31.56 31.44 585300.0 30.51
2020-04-21 31.58 30.29 30.29 31.24 912300.0 30.31
2020-04-20 32.77 31.08 32.13 31.09 468000.0 30.17
2020-04-17 33.36 32.52 32.87 32.77 728900.0 31.8
2020-04-16 32.33 31.23 32.03 31.94 521200.0 30.99
2020-04-15 32.3 31.27 31.56 31.94 487900.0 30.99
2020-04-14 33.6 32.43 32.56 32.68 517700.0 31.71
2020-04-13 32.81 31.3 32.59 31.82 794100.0 30.88
2020-04-09 33.89 31.94 31.94 33.02 692900.0 32.04
2020-04-08 31.4 29.46 29.63 31.25 805300.0 30.32
2020-04-07 31.53 29.34 30.69 29.57 1201400.0 28.69
2020-04-06 30.2 28.83 29.37 29.42 587900.0 28.55
2020-04-03 29.46 27.99 28.46 28.19 779400.0 27.35
2020-04-02 30.16 28.56 29.0 29.03 928400.0 28.17
2020-04-01 30.43 28.59 30.43 29.31 825900.0 28.44
2020-03-31 31.92 29.92 30.58 31.83 1269100.0 30.89
2020-03-30 31.36 29.95 31.26 30.84 912400.0 29.93
2020-03-27 31.3 28.91 29.37 31.02 909900.0 30.1
2020-03-26 30.84 28.39 28.47 30.35 838900.0 29.45
2020-03-25 29.0 26.05 26.24 28.22 870400.0 27.38
2020-03-24 26.6 24.75 25.76 26.46 1281900.0 25.68
2020-03-23 25.73 21.88 24.67 24.76 1607400.0 24.03
2020-03-20 29.21 26.02 28.79 26.35 1493900.0 25.57
2020-03-19 31.07 28.26 30.46 28.7 1190700.0 27.85
2020-03-18 31.12 28.33 29.15 30.65 1879300.0 29.74
2020-03-17 32.04 27.7 28.24 31.23 1930900.0 30.3
2020-03-16 31.55 27.54 30.5 27.58 1450100.0 26.76
2020-03-13 33.81 31.21 32.25 33.8 1536300.0 32.8
2020-03-12 32.21 29.14 30.76 30.06 1291200.0 29.17
2020-03-11 34.95 32.5 34.95 32.96 935400.0 31.98
2020-03-10 36.03 33.53 35.76 36.01 1051500.0 34.94
2020-03-09 36.12 34.34 35.0 34.94 648900.0 33.9
2020-03-06 38.19 36.89 38.06 38.06 442300.0 36.93
2020-03-05 39.32 38.55 38.81 39.01 483700.0 37.85
2020-03-04 39.59 38.75 38.83 39.52 531000.0 38.35
2020-03-03 39.16 37.79 38.35 38.32 896500.0 37.18
2020-03-02 38.02 36.33 36.84 37.99 718900.0 36.86
2020-02-28 37.22 35.76 36.9 36.68 861000.0 35.59
2020-02-27 39.9 37.67 39.69 37.69 803300.0 36.57
2020-02-26 40.93 40.16 40.33 40.21 911800.0 39.02
2020-02-25 41.25 39.81 41.15 40.06 611500.0 38.87
2020-02-24 41.45 40.97 41.13 41.21 361800.0 39.99
2020-02-21 42.26 41.69 42.18 41.77 421300.0 40.53
2020-02-20 42.21 41.61 41.61 42.21 867100.0 40.96
2020-02-19 42.35 41.59 42.27 41.64 448700.0 40.41
2020-02-18 42.36 41.99 42.16 42.24 241200.0 40.99