JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
15.61
+0.28 (1.83%)
May 8, 2025, 4:00 PM - Market closed
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 15.25 | 15.76 | 15.03 | 15.61 | 15.61 | 1.83% | 1,324,874 |
| May 7, 2025 | 15.22 | 15.55 | 15.22 | 15.33 | 15.16 | 1.25% | 1,427,486 |
| May 6, 2025 | 14.75 | 15.31 | 14.66 | 15.14 | 14.97 | 2.02% | 1,439,534 |
| May 5, 2025 | 15.00 | 15.26 | 14.69 | 14.84 | 14.68 | -1.98% | 1,603,141 |
| May 2, 2025 | 14.76 | 15.17 | 14.76 | 15.14 | 14.97 | 4.34% | 1,909,276 |
| May 1, 2025 | 13.98 | 14.68 | 13.81 | 14.51 | 14.35 | 3.79% | 2,783,779 |
| Apr 30, 2025 | 14.07 | 14.26 | 13.28 | 13.98 | 13.83 | -1.62% | 2,305,911 |
| Apr 29, 2025 | 14.53 | 14.62 | 13.97 | 14.21 | 14.05 | -3.20% | 1,085,845 |
| Apr 28, 2025 | 14.57 | 14.83 | 14.41 | 14.68 | 14.52 | 0.34% | 646,913 |
| Apr 25, 2025 | 14.58 | 14.76 | 14.46 | 14.63 | 14.47 | -0.27% | 490,837 |
| Apr 24, 2025 | 14.61 | 14.82 | 14.48 | 14.67 | 14.51 | 0.62% | 593,157 |
| Apr 23, 2025 | 14.93 | 15.11 | 14.51 | 14.58 | 14.42 | 0.21% | 584,562 |
| Apr 22, 2025 | 14.70 | 14.91 | 14.48 | 14.55 | 14.39 | 0.34% | 663,044 |
| Apr 21, 2025 | 14.79 | 14.94 | 14.39 | 14.50 | 14.34 | -2.75% | 784,505 |
| Apr 17, 2025 | 15.23 | 15.50 | 14.88 | 14.91 | 14.75 | -2.23% | 924,046 |
| Apr 16, 2025 | 15.21 | 15.50 | 15.11 | 15.25 | 15.08 | 0.46% | 546,630 |
| Apr 15, 2025 | 15.37 | 15.50 | 15.12 | 15.18 | 15.01 | -1.75% | 916,312 |
| Apr 14, 2025 | 15.34 | 15.64 | 15.21 | 15.45 | 15.28 | 0.13% | 1,722,427 |
| Apr 11, 2025 | 14.98 | 15.57 | 14.71 | 15.43 | 15.26 | 2.39% | 843,525 |
| Apr 10, 2025 | 14.85 | 15.09 | 14.52 | 15.07 | 14.90 | -1.12% | 752,352 |
| Apr 9, 2025 | 14.12 | 15.58 | 13.80 | 15.24 | 15.07 | 6.05% | 1,469,164 |
| Apr 8, 2025 | 15.14 | 15.38 | 14.22 | 14.37 | 14.21 | -3.88% | 2,046,791 |
| Apr 7, 2025 | 14.71 | 15.65 | 14.41 | 14.95 | 14.78 | -2.22% | 1,602,965 |
| Apr 4, 2025 | 15.22 | 15.65 | 14.98 | 15.29 | 15.12 | -1.61% | 1,304,345 |
| Apr 3, 2025 | 16.00 | 16.40 | 15.44 | 15.54 | 15.37 | -5.70% | 1,289,324 |
| Apr 2, 2025 | 15.78 | 16.59 | 15.78 | 16.48 | 16.30 | 3.39% | 1,257,970 |
| Apr 1, 2025 | 16.10 | 16.47 | 15.81 | 15.94 | 15.76 | -1.06% | 1,179,450 |
| Mar 31, 2025 | 15.93 | 16.25 | 15.82 | 16.11 | 15.93 | 1.19% | 4,148,709 |
| Mar 28, 2025 | 16.10 | 16.10 | 15.74 | 15.92 | 15.74 | -0.25% | 725,291 |
| Mar 27, 2025 | 15.85 | 16.12 | 15.80 | 15.96 | 15.78 | 0.88% | 714,192 |
| Mar 26, 2025 | 15.70 | 15.89 | 15.66 | 15.82 | 15.65 | 0.57% | 693,489 |
| Mar 25, 2025 | 15.85 | 16.27 | 15.59 | 15.73 | 15.56 | -0.88% | 2,102,555 |
| Mar 24, 2025 | 15.57 | 16.13 | 15.50 | 15.87 | 15.69 | 2.85% | 1,068,100 |
| Mar 21, 2025 | 15.76 | 15.76 | 15.26 | 15.43 | 15.26 | -2.53% | 2,026,975 |
| Mar 20, 2025 | 15.62 | 16.05 | 15.62 | 15.83 | 15.66 | 0.57% | 1,812,095 |
| Mar 19, 2025 | 15.28 | 16.00 | 15.25 | 15.74 | 15.57 | 2.41% | 999,074 |
| Mar 18, 2025 | 14.94 | 15.42 | 14.87 | 15.37 | 15.20 | 2.33% | 1,473,508 |
| Mar 17, 2025 | 14.68 | 15.36 | 14.68 | 15.02 | 14.85 | 2.60% | 1,072,743 |
| Mar 14, 2025 | 14.36 | 14.69 | 14.24 | 14.64 | 14.48 | 2.88% | 849,152 |
| Mar 13, 2025 | 14.61 | 14.70 | 14.17 | 14.23 | 14.07 | -2.33% | 834,925 |
| Mar 12, 2025 | 14.10 | 14.64 | 14.02 | 14.57 | 14.41 | 4.07% | 2,343,502 |
| Mar 11, 2025 | 14.64 | 14.92 | 14.00 | 14.00 | 13.85 | -4.24% | 1,733,458 |
| Mar 10, 2025 | 15.14 | 15.49 | 14.57 | 14.62 | 14.46 | -3.63% | 1,182,186 |
| Mar 7, 2025 | 15.04 | 15.27 | 14.92 | 15.17 | 15.00 | 1.54% | 586,531 |
| Mar 6, 2025 | 15.19 | 15.19 | 14.87 | 14.94 | 14.77 | -2.23% | 853,926 |
| Mar 5, 2025 | 14.86 | 15.33 | 14.86 | 15.28 | 15.11 | 2.00% | 1,748,354 |
| Mar 4, 2025 | 15.02 | 15.42 | 14.83 | 14.98 | 14.81 | -0.47% | 993,608 |
| Mar 3, 2025 | 15.32 | 15.72 | 15.04 | 15.05 | 14.88 | -1.89% | 893,548 |
| Feb 28, 2025 | 15.86 | 15.97 | 15.17 | 15.34 | 15.17 | -3.16% | 1,621,559 |
| Feb 27, 2025 | 15.63 | 16.00 | 15.63 | 15.84 | 15.66 | 1.73% | 846,447 |