Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
17.10
-0.13 (-0.75%)
At close: May 30, 2025, 4:00 PM
17.10
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.1917.1916.8017.1017.10-0.75%1,157,093
May 29, 202517.3417.5117.2317.2317.23-0.06%744,495
May 28, 202517.2217.2917.0417.2417.24-994,169
May 27, 202516.6117.3716.6017.2417.244.68%867,166
May 23, 202516.3816.5316.2316.4716.470.12%1,028,959
May 22, 202516.3116.5316.0316.4516.450.37%922,213
May 21, 202516.3016.6516.2016.3916.39-1.32%3,291,984
May 20, 202516.3916.7016.3916.6116.610.36%950,603
May 19, 202516.3616.6316.2816.5516.55-0.06%1,313,295
May 16, 202516.5016.5716.0816.5616.560.36%1,242,203
May 15, 202516.2316.5416.1116.5016.502.17%552,528
May 14, 202516.6416.6416.0316.1516.15-2.83%1,110,695
May 13, 202516.5416.7316.0916.6216.621.28%1,589,043
May 12, 202516.5316.7316.0616.4116.411.80%2,214,741
May 9, 202515.6416.3615.5616.1216.123.27%3,010,661
May 8, 202515.2515.7615.0315.6115.611.83%1,324,874
May 7, 202515.2215.5515.2215.3315.161.25%1,427,486
May 6, 202514.7515.3114.6615.1414.972.02%1,439,534
May 5, 202515.0015.2614.6914.8414.68-1.98%1,603,141
May 2, 202514.7615.1714.7615.1414.974.34%1,909,276
May 1, 202513.9814.6813.8114.5114.353.79%2,783,779
Apr 30, 202514.0714.2613.2813.9813.83-1.62%2,305,911
Apr 29, 202514.5314.6213.9714.2114.05-3.20%1,085,845
Apr 28, 202514.5714.8314.4114.6814.520.34%646,913
Apr 25, 202514.5814.7614.4614.6314.47-0.27%490,837
Apr 24, 202514.6114.8214.4814.6714.510.62%593,157
Apr 23, 202514.9315.1114.5114.5814.420.21%584,562
Apr 22, 202514.7014.9114.4814.5514.390.34%663,044
Apr 21, 202514.7914.9414.3914.5014.34-2.75%784,505
Apr 17, 202515.2315.5014.8814.9114.75-2.23%924,046
Apr 16, 202515.2115.5015.1115.2515.080.46%546,630
Apr 15, 202515.3715.5015.1215.1815.01-1.75%916,312
Apr 14, 202515.3415.6415.2115.4515.280.13%1,722,427
Apr 11, 202514.9815.5714.7115.4315.262.39%843,525
Apr 10, 202514.8515.0914.5215.0714.90-1.12%752,352
Apr 9, 202514.1215.5813.8015.2415.076.05%1,469,164
Apr 8, 202515.1415.3814.2214.3714.21-3.88%2,046,791
Apr 7, 202514.7115.6514.4114.9514.78-2.22%1,602,965
Apr 4, 202515.2215.6514.9815.2915.12-1.61%1,304,345
Apr 3, 202516.0016.4015.4415.5415.37-5.70%1,289,324
Apr 2, 202515.7816.5915.7816.4816.303.39%1,257,970
Apr 1, 202516.1016.4715.8115.9415.76-1.06%1,179,450
Mar 31, 202515.9316.2515.8216.1115.931.19%4,148,709
Mar 28, 202516.1016.1015.7415.9215.74-0.25%725,291
Mar 27, 202515.8516.1215.8015.9615.780.88%714,192
Mar 26, 202515.7015.8915.6615.8215.650.57%693,489
Mar 25, 202515.8516.2715.5915.7315.56-0.88%2,102,555
Mar 24, 202515.5716.1315.5015.8715.692.85%1,068,100
Mar 21, 202515.7615.7615.2615.4315.26-2.53%2,026,975
Mar 20, 202515.6216.0515.6215.8315.660.57%1,812,095