Jernigan Capital Stock Price History, JCAP Historical Prices

Add to My Stocks
$18.92 $0.07 (0.37%) JCAP stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Jernigan Capital stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Jernigan Capital P/E ratio, and PS ratio. The stock price was at a 5 year high of $24.5 on Jun 20, 2017 as seen from Jernigan Capital stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 18.82 19.02 18.82 18.92 160,016 18.92 14.64
2018-08-16 18.78 18.93 18.75 18.85 102,272 18.85 14.58
2018-08-14 18.63 18.89 18.63 18.7 81,361 18.7 14.47
2018-08-13 18.65 18.71 18.42 18.64 71,999 18.64 14.42
2018-08-09 19 19.04 18.92 18.98 41,413 18.98 14.68
2018-08-07 19.03 19.11 18.86 18.91 79,786 18.91 14.63
2018-08-06 18.7 19.03 18.66 18.98 89,941 18.98 13.69
2018-08-03 19 19.03 18.43 18.68 129,150 16.98 17.62
2018-08-02 19.06 19.39 18.99 19.04 179,906 17.31 17.96
2018-08-01 18.98 19.36 18.53 19.1 308,823 17.36 18.01
2018-07-31 18.16 18.38 18.06 18.19 102,185 16.54 17.15
2018-07-27 18.33 18.33 17.91 18.05 128,704 16.41 17.02
2018-07-26 18.17 18.42 18.17 18.31 115,448 16.65 17.27
2018-07-25 18.2 18.39 18.11 18.21 114,162 16.56 17.17
2018-07-24 18.19 18.33 18.04 18.23 144,301 16.57 17.19
2018-07-23 18.28 18.37 18.17 18.23 172,958 16.57 17.19
2018-07-20 18.32 18.42 18.11 18.31 154,784 16.65 17.27
2018-07-18 18.48 18.5 18.01 18.41 251,929 16.74 17.36
2018-07-17 19.13 19.15 18.51 18.52 192,944 16.84 17.47
2018-07-12 19.26 19.37 19.07 19.2 108,632 17.46 18.11
2018-07-11 19.27 19.52 19.14 19.16 306,157 17.42 18.07
2018-07-10 19.32 19.36 19.18 19.29 136,104 17.54 18.19
2018-07-09 19.24 19.4 19.14 19.28 118,461 17.53 18.18
2018-07-06 19.25 19.48 19.14 19.27 241,468 17.52 18.17
2018-07-05 19.24 19.3 19.06 19.29 176,694 17.54 18.19
2018-07-03 19.21 19.58 19.17 19.26 137,044 17.51 18.16
2018-07-02 18.93 19.26 18.93 19.17 228,720 17.43 18.08
2018-06-29 19.21 19.21 18.94 19.06 177,114 17.33 17.98
2018-06-28 19.28 19.56 19.28 19.4 281,797 17.64 18.3
2018-06-27 19.18 19.56 19.02 19.35 419,981 17.59 18.25
2018-06-26 18.6 19.36 18.57 19.14 427,852 17.4 18.05
2018-06-25 18.65 18.78 18.4 18.46 254,720 16.78 17.41
2018-06-22 18.85 19 18.68 18.68 498,330 16.98 17.62
2018-06-21 19 19.07 18.77 18.88 326,421 17.16 17.81
2018-06-20 18.93 19.08 18.76 19.05 275,735 17.32 17.97
2018-06-19 18.86 19.15 18.83 18.89 234,127 17.17 17.81
2018-06-18 19.01 19.14 18.89 18.96 208,198 17.24 17.88
2018-06-15 19.15 19.45 19.06 19.14 241,054 17.4 18.05
2018-06-14 18.86 19.26 18.8 19.06 275,828 17.33 17.98
2018-06-13 19.01 19.17 18.76 18.79 432,563 17.08 17.72
2018-06-12 18.64 19.74 18.57 19.01 2,211,002 17.28 17.93
2018-06-11 20.07 20.3 19.98 20.28 73,400 18.44 19.13
2018-06-08 19.79 20.1 19.75 19.95 88,757 18.14 18.81
2018-06-07 19.81 19.91 19.69 19.76 76,345 17.96 18.64
2018-06-06 19.83 19.9 19.59 19.76 62,048 17.96 18.64
2018-06-05 19.91 19.93 19.72 19.83 80,718 18.03 18.7
2018-06-04 19.82 19.91 19.61 19.85 81,991 18.05 18.72
2018-06-01 19.79 19.87 19.55 19.78 113,345 17.98 18.65
2018-05-31 19.91 19.94 19.65 19.75 100,474 17.96 18.63
2018-05-30 19.65 19.94 19.61 19.9 164,184 18.09 18.77
2018-05-29 19.44 19.78 19.3 19.63 144,372 17.85 18.51
2018-05-28 0 0 0 19.44 0 - -
2018-05-25 19.23 19.44 19.18 19.44 74,618 17.67 18.33
2018-05-24 19.19 19.26 19.07 19.18 83,606 17.44 18.09
2018-05-23 19.04 19.34 19 19.1 122,349 17.36 18.01
2018-05-22 19.22 19.22 18.91 18.99 57,091 17.26 17.91
2018-05-21 19.03 19.29 18.9 19.11 59,378 17.37 18.02
2018-05-18 19.01 19.06 18.86 18.94 61,111 17.22 17.86
2018-05-17 18.91 19.12 18.81 18.92 39,643 17.2 17.84
2018-05-16 18.76 18.89 18.73 18.86 53,938 17.15 17.79
2018-05-15 18.62 18.76 18.56 18.69 55,643 16.99 17.63
2018-05-14 18.98 19 18.53 18.69 52,109 16.99 17.63
2018-05-11 19.04 19.11 18.91 18.99 40,592 17.26 17.91
2018-05-10 19.01 19.12 18.91 19.01 41,648 17.28 17.93
2018-05-09 18.91 19.06 18.78 18.97 74,225 17.25 17.89
2018-05-08 19.25 19.26 18.83 18.91 89,269 17.19 17.83
2018-05-07 19.22 19.3 19.09 19.19 85,244 17.45 18.1
2018-05-04 19.1 19.25 18.98 19.1 166,522 17.36 18.01
2018-05-03 19.4 19.67 19.17 19.2 82,218 17.46 18.11
2018-05-02 18.78 19.2 18.5 19.15 65,523 17.1 22.17
2018-05-01 19.21 19.21 18.68 18.78 99,329 16.77 21.74
2018-04-30 19.49 19.5 18.99 19.2 93,173 17.14 22.22
2018-04-27 19.34 19.67 19.24 19.44 92,883 17.36 22.5
2018-04-26 18.85 19.43 18.85 19.26 85,823 17.2 22.29
2018-04-25 18.8 18.94 18.62 18.85 175,246 16.83 21.82
2018-04-24 18.82 19 18.72 18.85 70,527 16.83 21.82
2018-04-23 18.47 18.86 18.47 18.76 65,295 16.75 21.71
2018-04-20 18.59 18.79 18.36 18.42 154,161 16.45 21.32
2018-04-19 18.66 18.7 18.41 18.51 85,212 16.53 21.43
2018-04-18 18.64 18.84 18.59 18.69 60,463 16.69 21.63
2018-04-17 18.21 18.74 18.13 18.59 85,044 16.6 21.52
2018-04-16 17.85 18.25 17.78 18.14 73,771 16.2 21
2018-04-13 17.72 17.92 17.57 17.84 61,558 15.93 20.65
2018-04-12 18.05 18.05 17.67 17.72 71,696 15.82 20.51
2018-04-11 17.68 18.04 17.64 17.92 96,071 16 20.74
2018-04-10 18.05 18.05 17.83 17.85 57,592 15.94 20.66
2018-04-09 18.01 18.05 17.74 17.97 73,656 16.05 20.8
2018-04-06 17.95 18.03 17.79 17.93 74,482 16.01 20.75
2018-04-05 17.96 17.96 17.72 17.9 73,965 15.98 20.72
Get more Data

Jernigan Capital Stock History Chart

View JCAP PE ratio, PS ratio stocks charts and compare with peers.
JCAP Chart
Note: Compare Jernigan Capital stock price history with the index and industry peers.

Jernigan Capital Stock Price History: Past 5 years

Max Stock Price24.5Jun 20,2017
Min Stock Price10.16May 03,2016
Avg Stock Price18.63

Jernigan Capital Historical PE ratio: Past 5 years

Max PE Ratio28.47Sep 29,2016
Min PE Ratio8.78Jul 28,2017
Avg PE Ratio14.2

Jernigan Capital Historical PS ratio: Past 5 years

Max PS Ratio33.17Aug 02,2016
Min PS Ratio13.69Aug 06,2018
Avg PS Ratio23.62

JCAP Industry Peers

Company Price Change (%)
Exantas Cap Cp (XAN)11.960.01 (0.08%)
Dynex Capital (DX)6.430.05 (0.78%)
Apollo Real Estate (ARI)19.240.07 (0.37%)
Hannon Armstrong (HASI)20.960.2 (0.96%)
Starwood Property (STWD)21.980.14 (0.64%)
Ares Commercial Real Estate (ACRE)14.130.05 (0.36%)
Rait Financial (RASFD)2.940.06 (2%)

Jernigan Capital share price history helps an investor analyze a company's history and do Jernigan Capital stock analysis . The price movement is easily depicted in the Jernigan Capital stock price history chart. The daily volume changes indicate the investor interest in the stock. JCAP stock closed at $18.92 and traded with a volume of 160,016 on the last trading day. Jernigan Capital historical P/S ratio was at a high of 33.17 on Aug 02, 2016 and a low of 13.69 on Aug 06, 2018.