JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
17.22
-0.18 (-1.03%)
Dec 19, 2025, 4:00 PM EST - Market closed
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.27 | 17.47 | 17.09 | 17.22 | 17.22 | -1.03% | 2,877,197 |
| Dec 18, 2025 | 17.38 | 17.54 | 17.12 | 17.40 | 17.40 | 0.81% | 539,621 |
| Dec 17, 2025 | 17.29 | 17.56 | 17.10 | 17.26 | 17.26 | -0.23% | 537,709 |
| Dec 16, 2025 | 17.42 | 17.44 | 17.04 | 17.30 | 17.30 | -0.80% | 613,206 |
| Dec 15, 2025 | 17.26 | 17.56 | 17.04 | 17.44 | 17.44 | 1.04% | 549,279 |
| Dec 12, 2025 | 17.60 | 17.68 | 17.14 | 17.26 | 17.26 | -1.54% | 488,983 |
| Dec 11, 2025 | 17.92 | 17.97 | 17.18 | 17.53 | 17.53 | -1.41% | 582,595 |
| Dec 10, 2025 | 17.82 | 18.08 | 17.65 | 17.78 | 17.78 | -0.34% | 790,104 |
| Dec 9, 2025 | 17.78 | 18.01 | 17.66 | 17.84 | 17.84 | 0.73% | 589,198 |
| Dec 8, 2025 | 17.91 | 17.96 | 17.38 | 17.71 | 17.71 | -1.17% | 803,407 |
| Dec 5, 2025 | 18.30 | 18.30 | 17.77 | 17.92 | 17.92 | -1.43% | 742,347 |
| Dec 4, 2025 | 18.04 | 18.33 | 17.97 | 18.18 | 18.18 | 0.39% | 581,706 |
| Dec 3, 2025 | 18.22 | 18.51 | 17.99 | 18.11 | 18.11 | -0.28% | 515,884 |
| Dec 2, 2025 | 18.17 | 18.36 | 17.89 | 18.16 | 18.16 | 0.55% | 419,047 |
| Dec 1, 2025 | 18.05 | 18.15 | 17.82 | 18.06 | 18.06 | -0.93% | 611,211 |
| Nov 28, 2025 | 18.29 | 18.40 | 18.13 | 18.23 | 18.23 | -0.98% | 256,678 |
| Nov 26, 2025 | 18.21 | 18.69 | 18.21 | 18.41 | 18.41 | 1.04% | 875,703 |
| Nov 25, 2025 | 18.28 | 18.69 | 18.22 | 18.22 | 18.22 | -0.16% | 775,232 |
| Nov 24, 2025 | 17.81 | 18.28 | 17.36 | 18.25 | 18.25 | 2.76% | 1,423,697 |
| Nov 21, 2025 | 17.73 | 17.77 | 17.39 | 17.76 | 17.76 | 1.02% | 791,980 |
| Nov 20, 2025 | 18.27 | 18.47 | 17.57 | 17.58 | 17.58 | -3.14% | 819,278 |
| Nov 19, 2025 | 17.85 | 18.22 | 16.96 | 18.15 | 18.15 | 2.48% | 578,921 |
| Nov 18, 2025 | 17.35 | 17.74 | 17.07 | 17.71 | 17.71 | 1.43% | 1,042,562 |
| Nov 17, 2025 | 18.10 | 18.10 | 17.35 | 17.46 | 17.46 | -2.78% | 962,254 |
| Nov 14, 2025 | 17.64 | 18.07 | 17.45 | 17.96 | 17.96 | 0.50% | 534,219 |
| Nov 13, 2025 | 17.88 | 17.96 | 17.57 | 17.87 | 17.87 | -0.61% | 403,162 |
| Nov 12, 2025 | 18.07 | 18.37 | 17.97 | 17.98 | 17.98 | -0.83% | 520,210 |
| Nov 11, 2025 | 18.21 | 18.24 | 17.98 | 18.13 | 18.13 | -0.28% | 378,405 |
| Nov 10, 2025 | 18.65 | 18.71 | 18.17 | 18.18 | 18.18 | -2.68% | 522,455 |
| Nov 7, 2025 | 18.15 | 18.79 | 18.00 | 18.68 | 18.68 | 3.15% | 651,515 |
| Nov 6, 2025 | 18.56 | 18.68 | 18.10 | 18.11 | 18.11 | -3.52% | 741,604 |
| Nov 5, 2025 | 18.91 | 19.02 | 18.46 | 18.77 | 18.60 | -0.27% | 855,521 |
| Nov 4, 2025 | 18.89 | 19.12 | 18.71 | 18.82 | 18.64 | -0.74% | 533,690 |
| Nov 3, 2025 | 18.99 | 19.13 | 18.32 | 18.96 | 18.78 | -2.72% | 942,910 |
| Oct 31, 2025 | 19.35 | 19.67 | 19.11 | 19.49 | 19.31 | 0.36% | 835,229 |
| Oct 30, 2025 | 20.04 | 20.18 | 19.17 | 19.42 | 19.24 | -3.53% | 891,261 |
| Oct 29, 2025 | 19.66 | 20.50 | 19.52 | 20.13 | 19.94 | -5.71% | 1,250,075 |
| Oct 28, 2025 | 21.58 | 21.64 | 20.96 | 21.35 | 21.15 | -0.93% | 397,553 |
| Oct 27, 2025 | 21.51 | 21.60 | 21.21 | 21.55 | 21.35 | 0.19% | 662,966 |
| Oct 24, 2025 | 21.86 | 21.86 | 21.30 | 21.51 | 21.31 | -0.55% | 558,171 |
| Oct 23, 2025 | 20.89 | 21.63 | 20.81 | 21.63 | 21.43 | 3.05% | 493,871 |
| Oct 22, 2025 | 20.78 | 21.12 | 20.59 | 20.99 | 20.79 | 1.94% | 529,380 |
| Oct 21, 2025 | 20.33 | 20.82 | 20.19 | 20.59 | 20.40 | 1.18% | 823,271 |
| Oct 20, 2025 | 20.40 | 20.60 | 20.23 | 20.35 | 20.16 | -0.29% | 359,283 |
| Oct 17, 2025 | 20.25 | 20.63 | 20.20 | 20.41 | 20.22 | 0.49% | 441,575 |
| Oct 16, 2025 | 20.70 | 20.84 | 20.17 | 20.31 | 20.12 | -1.93% | 429,674 |
| Oct 15, 2025 | 20.71 | 21.09 | 20.66 | 20.71 | 20.52 | - | 459,673 |
| Oct 14, 2025 | 20.50 | 20.90 | 20.39 | 20.71 | 20.52 | 0.88% | 448,472 |
| Oct 13, 2025 | 20.27 | 20.63 | 20.08 | 20.53 | 20.34 | 2.24% | 621,158 |
| Oct 10, 2025 | 20.15 | 20.25 | 19.97 | 20.08 | 19.89 | -0.20% | 860,394 |