JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
14.33
-0.12 (-0.83%)
Apr 2, 2026, 4:00 PM EDT - Market closed
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.25 | 14.65 | 14.21 | 14.33 | 14.33 | -0.83% | 475,708 |
| Apr 1, 2026 | 14.48 | 14.56 | 14.29 | 14.45 | 14.45 | -1.10% | 649,722 |
| Mar 31, 2026 | 14.95 | 15.01 | 14.53 | 14.61 | 14.61 | -0.68% | 734,172 |
| Mar 30, 2026 | 14.85 | 15.23 | 14.64 | 14.71 | 14.71 | -1.28% | 587,179 |
| Mar 27, 2026 | 15.06 | 15.12 | 14.84 | 14.90 | 14.90 | -1.52% | 497,225 |
| Mar 26, 2026 | 15.20 | 15.49 | 15.09 | 15.13 | 15.13 | -0.79% | 407,131 |
| Mar 25, 2026 | 15.90 | 16.06 | 15.19 | 15.25 | 15.25 | -2.99% | 681,865 |
| Mar 24, 2026 | 15.49 | 15.80 | 15.42 | 15.72 | 15.72 | 1.22% | 895,956 |
| Mar 23, 2026 | 15.21 | 15.75 | 14.89 | 15.53 | 15.53 | 3.81% | 1,408,996 |
| Mar 20, 2026 | 14.85 | 15.08 | 14.52 | 14.96 | 14.96 | 1.15% | 2,739,722 |
| Mar 19, 2026 | 14.70 | 14.92 | 14.49 | 14.79 | 14.79 | 1.09% | 676,976 |
| Mar 18, 2026 | 14.44 | 14.72 | 14.33 | 14.63 | 14.63 | 0.21% | 768,955 |
| Mar 17, 2026 | 14.31 | 14.63 | 14.30 | 14.60 | 14.60 | 2.82% | 960,582 |
| Mar 16, 2026 | 14.47 | 14.47 | 14.03 | 14.20 | 14.20 | -0.91% | 457,138 |
| Mar 13, 2026 | 14.77 | 14.84 | 14.26 | 14.33 | 14.33 | -1.85% | 542,610 |
| Mar 12, 2026 | 14.44 | 14.65 | 14.37 | 14.60 | 14.60 | -0.27% | 436,563 |
| Mar 11, 2026 | 14.69 | 14.77 | 14.46 | 14.64 | 14.64 | -1.01% | 325,575 |
| Mar 10, 2026 | 14.61 | 15.19 | 14.41 | 14.79 | 14.79 | -0.60% | 905,780 |
| Mar 9, 2026 | 14.64 | 14.98 | 14.31 | 14.88 | 14.88 | 0.40% | 512,502 |
| Mar 6, 2026 | 14.97 | 14.97 | 14.59 | 14.82 | 14.82 | -2.18% | 312,808 |
| Mar 5, 2026 | 15.07 | 15.17 | 14.94 | 15.15 | 15.15 | -0.53% | 285,709 |
| Mar 4, 2026 | 14.73 | 15.23 | 14.61 | 15.23 | 15.23 | 2.97% | 494,677 |
| Mar 3, 2026 | 14.71 | 14.97 | 14.21 | 14.79 | 14.79 | -1.47% | 496,135 |
| Mar 2, 2026 | 15.02 | 15.28 | 14.80 | 15.01 | 15.01 | -1.31% | 686,831 |
| Feb 27, 2026 | 15.69 | 15.90 | 15.12 | 15.21 | 15.21 | -3.98% | 778,822 |
| Feb 26, 2026 | 15.75 | 15.95 | 15.52 | 15.84 | 15.84 | 1.21% | 628,987 |
| Feb 25, 2026 | 15.76 | 15.79 | 15.52 | 15.65 | 15.65 | -0.06% | 673,335 |
| Feb 24, 2026 | 15.76 | 15.81 | 15.53 | 15.66 | 15.66 | -1.14% | 376,060 |
| Feb 23, 2026 | 15.53 | 15.87 | 15.50 | 15.84 | 15.84 | 0.96% | 484,983 |
| Feb 20, 2026 | 15.62 | 15.80 | 15.28 | 15.69 | 15.69 | 0.38% | 635,527 |
| Feb 19, 2026 | 15.85 | 15.85 | 15.20 | 15.63 | 15.63 | -0.89% | 652,636 |
| Feb 18, 2026 | 16.30 | 16.68 | 15.44 | 15.77 | 15.77 | -1.31% | 593,480 |
| Feb 17, 2026 | 15.79 | 16.36 | 15.74 | 15.98 | 15.98 | 0.25% | 707,133 |
| Feb 13, 2026 | 15.72 | 16.09 | 15.69 | 15.94 | 15.94 | 1.59% | 495,414 |
| Feb 12, 2026 | 16.16 | 16.16 | 15.43 | 15.69 | 15.69 | -2.61% | 786,175 |
| Feb 11, 2026 | 16.52 | 16.78 | 16.01 | 16.11 | 16.11 | -1.77% | 452,513 |
| Feb 10, 2026 | 16.47 | 16.54 | 16.36 | 16.40 | 16.40 | 0.06% | 366,912 |
| Feb 9, 2026 | 16.46 | 16.57 | 16.31 | 16.39 | 16.39 | -1.44% | 293,913 |
| Feb 6, 2026 | 16.49 | 16.69 | 16.31 | 16.63 | 16.63 | 1.28% | 683,503 |
| Feb 5, 2026 | 16.52 | 16.59 | 16.31 | 16.42 | 16.42 | -0.79% | 468,477 |
| Feb 4, 2026 | 16.63 | 16.90 | 16.49 | 16.55 | 16.55 | 0.67% | 655,635 |
| Feb 3, 2026 | 16.40 | 16.63 | 16.17 | 16.44 | 16.44 | - | 527,083 |
| Feb 2, 2026 | 16.93 | 16.93 | 16.36 | 16.44 | 16.44 | -2.38% | 643,745 |
| Jan 30, 2026 | 16.57 | 16.92 | 16.38 | 16.84 | 16.84 | 1.32% | 642,250 |
| Jan 29, 2026 | 16.57 | 16.68 | 16.40 | 16.62 | 16.62 | 1.16% | 554,919 |
| Jan 28, 2026 | 16.90 | 16.94 | 16.41 | 16.43 | 16.43 | -2.49% | 675,312 |
| Jan 27, 2026 | 16.85 | 16.96 | 16.73 | 16.85 | 16.85 | 0.30% | 564,054 |
| Jan 26, 2026 | 17.01 | 17.12 | 16.74 | 16.80 | 16.80 | -1.98% | 445,347 |
| Jan 23, 2026 | 17.21 | 17.36 | 17.04 | 17.14 | 17.14 | -1.27% | 319,512 |
| Jan 22, 2026 | 17.64 | 17.82 | 17.26 | 17.36 | 17.36 | -0.86% | 384,622 |