Skip to main content
logo
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
15.69
+0.06 (0.38%)
Feb 20, 2026, 4:00 PM EST - Market closed

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202615.6215.8015.2815.6915.690.38%635,527
Feb 19, 202615.8515.8515.2015.6315.63-0.89%652,636
Feb 18, 202616.3016.6815.4415.7715.77-1.31%593,480
Feb 17, 202615.7916.3615.7415.9815.980.25%707,133
Feb 13, 202615.7216.0915.6915.9415.941.59%495,414
Feb 12, 202616.1616.1615.4315.6915.69-2.61%786,175
Feb 11, 202616.5216.7816.0116.1116.11-1.77%452,513
Feb 10, 202616.4716.5416.3616.4016.400.06%366,912
Feb 9, 202616.4616.5716.3116.3916.39-1.44%293,913
Feb 6, 202616.4916.6916.3116.6316.631.28%683,503
Feb 5, 202616.5216.5916.3116.4216.42-0.79%468,477
Feb 4, 202616.6316.9016.4916.5516.550.67%655,635
Feb 3, 202616.4016.6316.1716.4416.44-527,083
Feb 2, 202616.9316.9316.3616.4416.44-2.38%643,745
Jan 30, 202616.5716.9216.3816.8416.841.32%642,250
Jan 29, 202616.5716.6816.4016.6216.621.16%554,919
Jan 28, 202616.9016.9416.4116.4316.43-2.49%675,312
Jan 27, 202616.8516.9616.7316.8516.850.30%564,054
Jan 26, 202617.0117.1216.7416.8016.80-1.98%445,347
Jan 23, 202617.2117.3617.0417.1417.14-1.27%319,512
Jan 22, 202617.6417.8217.2617.3617.36-0.86%384,622
Jan 21, 202616.8017.5916.8017.5117.511.51%368,497
Jan 20, 202616.8617.4716.8617.2517.25-2.10%359,098
Jan 16, 202617.2517.6517.2117.6217.621.97%325,929
Jan 15, 202617.4017.4617.2617.2817.28-0.29%318,461
Jan 14, 202617.2317.4217.0717.3317.330.06%325,631
Jan 13, 202617.1417.6316.9817.3217.321.52%567,666
Jan 12, 202617.1317.2016.8417.0617.06-0.52%523,402
Jan 9, 202617.1217.4516.8817.1517.150.12%346,552
Jan 8, 202616.8017.2016.8017.1317.131.24%312,473
Jan 7, 202617.0917.1616.7916.9216.92-0.94%413,623
Jan 6, 202616.7217.1516.5617.0817.081.73%495,741
Jan 5, 202616.6617.0016.5316.7916.790.54%433,666
Jan 2, 202617.0017.0016.5516.7016.70-1.82%657,420
Dec 31, 202517.1217.1216.8517.0117.01-0.35%327,698
Dec 30, 202516.8317.1516.7317.0717.070.29%403,581
Dec 29, 202517.0517.1616.9417.0216.85-429,225
Dec 26, 202516.9517.0716.8317.0216.85-0.29%313,007
Dec 24, 202516.8317.1116.7817.0716.891.01%180,682
Dec 23, 202517.2117.3616.8316.9016.73-2.26%491,557
Dec 22, 202517.2217.5117.1317.2917.110.41%525,718
Dec 19, 202517.2717.4717.0917.2217.04-1.03%2,887,070
Dec 18, 202517.3817.5417.1217.4017.220.81%547,667
Dec 17, 202517.2917.5617.1017.2617.08-0.23%537,746
Dec 16, 202517.4217.4417.0417.3017.12-0.80%613,249
Dec 15, 202517.2617.5617.0417.4417.261.04%549,279
Dec 12, 202517.6017.6817.1417.2617.08-1.54%488,983
Dec 11, 202517.9217.9717.1817.5317.35-1.41%697,495
Dec 10, 202517.8218.0817.6517.7817.60-0.34%790,104
Dec 9, 202517.7818.0117.6617.8417.660.73%589,198