Skip to main content
logo
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
16.84
+0.22 (1.32%)
Jan 30, 2026, 4:00 PM EST - Market closed

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202517.9117.9617.3817.7117.53-1.17%803,407
Dec 5, 202518.3018.3017.7717.9217.74-1.43%742,347
Dec 4, 202518.0418.3317.9718.1817.990.39%581,706
Dec 3, 202518.2218.5117.9918.1117.92-0.28%516,055
Dec 2, 202518.1718.3617.8918.1617.970.55%419,047
Dec 1, 202518.0518.1517.8218.0617.87-0.93%611,211
Nov 28, 202518.2918.4018.1318.2318.04-0.98%256,680
Nov 26, 202518.2118.6918.2118.4118.221.04%877,910
Nov 25, 202518.2818.6918.2218.2218.03-0.16%775,232
Nov 24, 202517.8118.2817.3618.2518.062.76%1,432,268
Nov 21, 202517.7317.7717.3917.7617.581.02%791,992
Nov 20, 202518.2718.4717.5717.5817.40-3.14%819,280
Nov 19, 202517.8518.2216.9618.1517.962.48%578,921
Nov 18, 202517.3517.7417.0717.7117.531.43%1,042,562