JBG SMITH Properties JBGS
NYSE · Amerika Birleşik Devletleri · Finans
$10,04-0,06 (-%0,59)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,04 | -%0,59 | $10,18 | $10,29 | $9,99 | 705,50K |
| 2026-09-29 | $10,10 | -%0,69 | $10,12 | $10,32 | $9,95 | 1,13M |
| 2026-09-28 | $10,17 | -%3,42 | $10,54 | $10,54 | $10,13 | 1,00M |
| 2026-09-25 | $10,53 | +%1,15 | $10,41 | $10,63 | $10,32 | 1,05M |
| 2026-09-24 | $10,41 | -%2,25 | $10,62 | $10,84 | $10,41 | 1,28M |
| 2026-09-23 | $10,65 | -%3,27 | $10,96 | $10,96 | $10,47 | 1,11M |
| 2026-09-22 | $11,01 | -%1,78 | $11,30 | $11,32 | $10,77 | 1,16M |
| 2026-09-21 | $11,21 | -%0,18 | $11,27 | $11,46 | $11,16 | 904,30K |
| 2026-09-18 | $11,23 | -%1,66 | $11,34 | $11,38 | $11,19 | 4,98M |
| 2026-09-17 | $11,42 | +%1,42 | $11,37 | $11,55 | $11,23 | 891,80K |
| 2026-09-16 | $11,26 | +%1,17 | $11,20 | $11,39 | $11,16 | 1,03M |
| 2026-09-15 | $11,13 | -%1,07 | $11,25 | $11,27 | $11,13 | 630,10K |
| 2026-09-14 | $11,25 | -%1,06 | $11,44 | $11,48 | $11,15 | 667,50K |
| 2026-09-11 | $11,37 | +%0,98 | $11,28 | $11,45 | $11,18 | 601,10K |
| 2026-09-10 | $11,26 | +%0,63 | $11,19 | $11,41 | $11,05 | 961,90K |
| 2026-09-09 | $11,19 | -%2,01 | $11,45 | $11,47 | $11,10 | 780,80K |
| 2026-09-08 | $11,42 | -%2,39 | $11,68 | $11,73 | $11,41 | 764,60K |
| 2026-09-04 | $11,70 | -%0,43 | $11,72 | $12,00 | $11,65 | 676,70K |
| 2026-09-03 | $11,75 | -%1,51 | $12,12 | $12,12 | $11,73 | 884,80K |
| 2026-09-02 | $11,93 | +%1,36 | $11,84 | $12,06 | $11,58 | 737,30K |
| 2026-09-01 | $11,77 | -%2,32 | $11,97 | $11,99 | $11,76 | 913,90K |
| 2026-08-31 | $12,05 | -%0,25 | $12,04 | $12,13 | $11,85 | 1,12M |
| 2026-08-28 | $12,08 | -%0,17 | $12,17 | $12,34 | $12,04 | 672,40K |
| 2026-08-27 | $12,10 | -%2,02 | $12,23 | $12,37 | $11,95 | 760,90K |
| 2026-08-26 | $12,35 | -%2,37 | $12,70 | $12,70 | $12,11 | 927,80K |
| 2026-08-25 | $12,65 | +%1,20 | $12,47 | $12,69 | $12,47 | 681,20K |
| 2026-08-24 | $12,50 | %0,00 | $12,63 | $12,77 | $12,47 | 713,90K |
| 2026-08-21 | $12,50 | +%1,05 | $12,37 | $12,65 | $12,37 | 1,12M |
| 2026-08-20 | $12,37 | +%1,56 | $12,10 | $12,52 | $11,97 | 525,10K |
| 2026-08-19 | $12,18 | +%6,56 | $11,53 | $12,25 | $11,53 | 582,60K |
| 2026-08-18 | $11,43 | +%0,35 | $11,46 | $11,51 | $11,24 | 934,50K |
| 2026-08-17 | $11,39 | -%0,78 | $11,36 | $11,52 | $11,33 | 740,20K |
| 2026-08-14 | $11,48 | -%2,79 | $11,84 | $11,94 | $11,48 | 709,80K |
| 2026-08-13 | $11,81 | +%0,08 | $11,76 | $11,96 | $11,69 | 870,70K |
| 2026-08-12 | $11,80 | +%3,60 | $11,42 | $11,99 | $11,38 | 844,80K |
| 2026-08-11 | $11,39 | +%1,61 | $11,21 | $11,49 | $11,17 | 1,08M |
| 2026-08-10 | $11,21 | -%7,81 | $12,06 | $12,06 | $10,77 | 1,79M |
| 2026-08-07 | $12,16 | +%0,16 | $12,07 | $12,38 | $12,07 | 554,90K |
| 2026-08-06 | $12,14 | -%0,49 | $12,30 | $12,33 | $12,05 | 683,70K |
| 2026-08-05 | $12,20 | +%1,84 | $11,52 | $12,34 | $11,51 | 1,10M |
| 2026-08-04 | $11,98 | -%15,81 | $13,20 | $13,20 | $11,32 | 4,13M |
| 2026-08-03 | $14,23 | +%1,28 | $14,19 | $14,29 | $14,05 | 521,60K |
| 2026-07-31 | $14,05 | -%0,21 | $14,20 | $14,26 | $13,99 | 498,30K |
| 2026-07-30 | $14,08 | -%3,10 | $14,43 | $14,43 | $14,02 | 498,00K |
| 2026-07-29 | $14,53 | +%1,11 | $14,44 | $14,76 | $14,43 | 458,00K |
| 2026-07-28 | $14,37 | +%0,56 | $14,44 | $14,56 | $14,20 | 411,20K |
| 2026-07-27 | $14,29 | -%1,58 | $14,47 | $14,60 | $14,23 | 425,40K |
| 2026-07-24 | $14,52 | +%0,28 | $14,62 | $14,64 | $14,43 | 456,50K |
| 2026-07-23 | $14,48 | +%0,84 | $14,37 | $14,75 | $14,34 | 385,90K |
| 2026-07-22 | $14,36 | -%0,90 | $14,58 | $14,59 | $14,25 | 469,60K |
| 2026-07-21 | $14,49 | -%0,34 | $14,57 | $14,74 | $14,33 | 321,80K |
| 2026-07-20 | $14,54 | -%2,28 | $14,85 | $14,85 | $14,54 | 377,00K |
| 2026-07-17 | $14,88 | -%1,20 | $14,99 | $15,24 | $14,66 | 819,60K |
| 2026-07-16 | $15,06 | +%1,41 | $15,00 | $15,36 | $14,99 | 783,10K |
| 2026-07-15 | $14,85 | +%1,30 | $14,71 | $15,03 | $14,71 | 488,70K |
| 2026-07-14 | $14,66 | +%0,41 | $14,67 | $14,88 | $14,60 | 426,40K |
| 2026-07-13 | $14,60 | +%0,41 | $14,43 | $14,77 | $14,43 | 386,20K |
| 2026-07-10 | $14,54 | +%0,97 | $14,51 | $14,64 | $14,41 | 260,80K |
| 2026-07-09 | $14,40 | -%1,30 | $14,65 | $14,76 | $14,40 | 367,60K |
| 2026-07-08 | $14,59 | -%2,47 | $14,85 | $14,93 | $14,43 | 623,30K |
| 2026-07-07 | $14,96 | -%2,29 | $15,48 | $15,52 | $14,86 | 467,70K |
| 2026-07-06 | $15,31 | -%1,03 | $15,58 | $15,68 | $15,31 | 551,00K |
| 2026-07-02 | $15,47 | +%1,91 | $15,36 | $15,65 | $15,22 | 828,50K |
| 2026-07-01 | $15,18 | +%3,48 | $14,71 | $15,51 | $14,66 | 849,90K |
| 2026-06-30 | $14,67 | -%0,61 | $14,61 | $15,01 | $14,59 | 517,10K |
| 2026-06-29 | $14,76 | -%1,53 | $14,89 | $15,00 | $14,67 | 605,80K |
| 2026-06-26 | $14,99 | +%4,17 | $14,48 | $14,99 | $14,27 | 1,58M |
| 2026-06-25 | $14,39 | +%0,14 | $14,39 | $14,57 | $14,11 | 386,00K |
| 2026-06-24 | $14,37 | +%0,49 | $14,37 | $14,55 | $14,23 | 516,40K |
| 2026-06-23 | $14,30 | -%0,76 | $14,44 | $14,58 | $14,18 | 398,90K |
| 2026-06-22 | $14,41 | +%1,77 | $14,25 | $14,45 | $14,07 | 491,30K |
| 2026-06-18 | $14,16 | +%1,94 | $13,99 | $14,44 | $13,99 | 1,29M |
| 2026-06-17 | $13,89 | -%3,07 | $14,29 | $14,44 | $13,71 | 644,00K |
| 2026-06-16 | $14,33 | +%1,34 | $14,18 | $14,36 | $14,14 | 639,90K |
| 2026-06-15 | $14,14 | -%3,94 | $14,79 | $14,86 | $14,09 | 862,30K |
| 2026-06-12 | $14,72 | +%1,80 | $14,53 | $14,72 | $14,43 | 478,80K |
| 2026-06-11 | $14,46 | -%1,77 | $14,83 | $14,86 | $14,06 | 492,00K |
| 2026-06-10 | $14,72 | -%2,26 | $15,17 | $15,18 | $14,66 | 467,30K |
| 2026-06-09 | $15,06 | +%1,14 | $15,04 | $15,47 | $14,97 | 520,50K |
| 2026-06-08 | $14,89 | %0,00 | $15,00 | $15,19 | $14,83 | 332,70K |
| 2026-06-05 | $14,89 | +%0,20 | $14,71 | $14,95 | $14,66 | 333,60K |
| 2026-06-04 | $14,86 | +%3,12 | $14,55 | $14,86 | $14,50 | 286,60K |
| 2026-06-03 | $14,41 | -%2,31 | $14,68 | $14,78 | $14,38 | 395,50K |
| 2026-06-02 | $14,75 | +%2,50 | $14,38 | $14,84 | $14,36 | 387,60K |
| 2026-06-01 | $14,39 | -%1,91 | $14,50 | $14,62 | $14,26 | 414,20K |
| 2026-05-29 | $14,67 | -%0,74 | $14,76 | $14,90 | $14,55 | 463,30K |
| 2026-05-28 | $14,78 | -%0,27 | $14,84 | $14,91 | $14,71 | 340,70K |
| 2026-05-27 | $14,82 | +%0,82 | $14,81 | $15,10 | $14,77 | 476,50K |
| 2026-05-26 | $14,70 | +%1,31 | $14,60 | $14,78 | $14,55 | 295,20K |
| 2026-05-22 | $14,51 | +%0,76 | $14,47 | $14,56 | $14,36 | 342,20K |