JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
20.41
+0.10 (0.49%)
Oct 17, 2025, 4:00 PM EDT - Market closed

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202520.2520.6320.2020.4120.410.49%441,575
Oct 16, 202520.7020.8420.1720.3120.31-1.93%429,674
Oct 15, 202520.7121.0920.6620.7120.71-459,673
Oct 14, 202520.5020.9020.3920.7120.710.88%448,472
Oct 13, 202520.2720.6320.0820.5320.532.24%621,158
Oct 10, 202520.1520.2519.9720.0820.08-0.20%860,394
Oct 9, 202520.7921.0720.1120.1220.12-5.63%768,930
Oct 8, 202521.4721.4721.0321.3221.32-0.14%549,771
Oct 7, 202521.8121.9821.3021.3521.35-2.15%481,727
Oct 6, 202521.5621.8521.4021.8221.821.16%635,314
Oct 3, 202521.9322.2821.2121.5721.57-1.15%836,900
Oct 2, 202522.0322.0721.7521.8221.82-1.04%581,070
Oct 1, 202522.1822.3821.9422.0522.05-0.90%869,743
Sep 30, 202521.6422.3221.5922.2522.252.72%769,741
Sep 29, 202521.8221.9021.4621.6621.66-1.01%802,606
Sep 26, 202522.1922.3321.8321.8821.88-1.31%720,610
Sep 25, 202522.7422.8222.0022.1722.17-2.85%955,650
Sep 24, 202523.4023.4122.8222.8222.82-2.06%817,202
Sep 23, 202523.7323.8323.1823.3023.30-1.77%950,137
Sep 22, 202523.8523.8523.1623.7223.72-0.17%1,200,209
Sep 19, 202524.0024.1123.5823.7623.76-1.21%6,730,183
Sep 18, 202523.9424.2823.8024.0524.050.75%1,149,457
Sep 17, 202524.1924.3023.7823.8723.87-1.49%1,507,459
Sep 16, 202523.5324.2523.5224.2324.232.37%1,386,912
Sep 15, 202523.7523.7523.3123.6723.670.68%846,157
Sep 12, 202523.3823.6723.1723.5123.510.64%902,300
Sep 11, 202523.3123.5223.0823.3623.360.56%1,092,069
Sep 10, 202523.4023.4323.0223.2323.230.13%881,349
Sep 9, 202522.9223.2422.7423.2023.200.87%1,049,908
Sep 8, 202521.6723.1221.5223.0023.001.19%1,335,971
Sep 5, 202522.0922.7622.0222.7322.733.46%960,592
Sep 4, 202521.4022.0821.3921.9721.972.19%1,111,746
Sep 3, 202521.2621.5121.0321.5021.500.89%675,319
Sep 2, 202521.1721.3921.1121.3121.31-0.61%897,880
Aug 29, 202521.2121.4520.9921.4421.441.18%678,741
Aug 28, 202521.2121.3020.8221.1921.19-0.42%585,969
Aug 27, 202520.8421.3020.8121.2821.282.21%1,449,028
Aug 26, 202520.7420.8420.6020.8220.820.14%1,384,969
Aug 25, 202520.6520.9020.5220.7920.791.02%633,293
Aug 22, 202520.4720.9620.3020.5820.581.43%965,561
Aug 21, 202520.6120.8020.2020.2920.29-2.31%590,800
Aug 20, 202520.6720.8720.4920.7720.770.58%650,391
Aug 19, 202519.8320.6619.8320.6520.653.77%778,092
Aug 18, 202519.7619.9919.5919.9019.900.86%2,257,276
Aug 15, 202520.1020.1919.5819.7319.73-1.69%864,747
Aug 14, 202520.1520.2419.8620.0720.07-1.04%700,358
Aug 13, 202519.9120.2919.8220.2820.281.91%1,008,646
Aug 12, 202519.5020.1119.4719.9019.902.58%2,861,646
Aug 11, 202519.4219.6819.0819.4019.40-0.67%1,075,345
Aug 8, 202519.8920.0419.5019.5319.53-1.91%962,987