Skip to main content
logo
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
16.66
-0.52 (-3.03%)
Jun 25, 2025, 4:00 PM - Market closed

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202517.1417.2916.5816.6616.66-3.03%1,108,279
Jun 24, 202517.5517.6817.0417.1817.18-2.00%1,955,151
Jun 23, 202517.8318.0016.8917.5317.53-1.90%1,237,284
Jun 20, 202518.1118.1317.2417.8717.87-0.94%5,979,116
Jun 18, 202518.2118.5017.8518.0418.04-1.10%3,335,163
Jun 17, 202518.3218.3418.0518.2418.24-0.87%1,191,576
Jun 16, 202518.4018.6618.3518.4018.400.49%1,232,739
Jun 13, 202518.2018.4317.9818.3118.31-0.27%847,155
Jun 12, 202517.8818.6017.5818.3618.362.57%1,274,269
Jun 11, 202518.1018.1817.7617.9017.90-0.67%2,237,495
Jun 10, 202517.4718.0917.2118.0218.023.38%2,604,750
Jun 9, 202517.9218.1217.4117.4317.43-2.41%1,826,809
Jun 6, 202517.8217.9317.6017.8617.862.00%663,298
Jun 5, 202517.6817.9317.4017.5117.51-1.46%797,523
Jun 4, 202517.3717.9617.1417.7717.771.95%4,055,307
Jun 3, 202517.5917.7117.3617.4317.43-0.85%844,822
Jun 2, 202517.0017.6816.8217.5817.582.81%1,686,897
May 30, 202517.1917.1916.8017.1017.10-0.75%1,521,671
May 29, 202517.3417.5117.2317.2317.23-0.06%744,495
May 28, 202517.2217.2917.0417.2417.24-994,169
May 27, 202516.6117.3716.6017.2417.244.68%867,166
May 23, 202516.3816.5316.2316.4716.470.12%1,028,959
May 22, 202516.3116.5316.0316.4516.450.37%922,213
May 21, 202516.3016.6516.2016.3916.39-1.32%3,291,984
May 20, 202516.3916.7016.3916.6116.610.36%950,603
May 19, 202516.3616.6316.2816.5516.55-0.06%1,313,295
May 16, 202516.5016.5716.0816.5616.560.36%1,242,203
May 15, 202516.2316.5416.1116.5016.502.17%552,528
May 14, 202516.6416.6416.0316.1516.15-2.83%1,110,695
May 13, 202516.5416.7316.0916.6216.621.28%1,589,043
May 12, 202516.5316.7316.0616.4116.411.80%2,214,741
May 9, 202515.6416.3615.5616.1216.123.27%3,010,661
May 8, 202515.2515.7615.0315.6115.611.83%1,324,874
May 7, 202515.2215.5515.2215.3315.161.25%1,427,486
May 6, 202514.7515.3114.6615.1414.972.02%1,439,534
May 5, 202515.0015.2614.6914.8414.68-1.98%1,603,141
May 2, 202514.7615.1714.7615.1414.974.34%1,909,276
May 1, 202513.9814.6813.8114.5114.353.79%2,783,779
Apr 30, 202514.0714.2613.2813.9813.83-1.62%2,305,911
Apr 29, 202514.5314.6213.9714.2114.05-3.20%1,085,845
Apr 28, 202514.5714.8314.4114.6814.520.34%646,913
Apr 25, 202514.5814.7614.4614.6314.47-0.27%490,837
Apr 24, 202514.6114.8214.4814.6714.510.62%593,157
Apr 23, 202514.9315.1114.5114.5814.420.21%584,562
Apr 22, 202514.7014.9114.4814.5514.390.34%663,044
Apr 21, 202514.7914.9414.3914.5014.34-2.75%784,505
Apr 17, 202515.2315.5014.8814.9114.75-2.23%924,046
Apr 16, 202515.2115.5015.1115.2515.080.46%546,630
Apr 15, 202515.3715.5015.1215.1815.01-1.75%916,312
Apr 14, 202515.3415.6415.2115.4515.280.13%1,722,427