Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
17.75
+0.01 (0.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.0418.0417.7217.7417.74-1.50%402,242
Sep 24, 202417.9918.1217.9718.0118.01-0.22%541,750
Sep 23, 202418.2018.3018.0018.0518.05-730,273
Sep 20, 202418.1418.3818.0518.0518.05-1.20%3,348,714
Sep 19, 202418.6118.7018.1518.2718.27-0.65%616,459
Sep 18, 202418.5018.8618.3118.3918.39-0.33%797,747
Sep 17, 202418.5118.7318.4018.4518.45-0.22%1,134,880
Sep 16, 202418.3718.7218.1418.4918.491.43%938,333
Sep 13, 202417.8118.2617.6318.2318.232.82%525,430
Sep 12, 202417.6317.7817.5117.7317.731.31%345,086
Sep 11, 202417.1217.5117.0017.5017.501.16%475,635
Sep 10, 202417.2617.3317.1017.3017.300.06%490,778
Sep 9, 202417.3317.3917.1817.2917.290.76%596,437
Sep 6, 202417.4217.4517.1517.1617.16-1.38%704,533
Sep 5, 202417.5117.5517.2617.4017.400.06%512,892
Sep 4, 202417.3117.5917.2417.3917.390.52%415,943
Sep 3, 202417.3417.4617.1117.3017.30-0.57%596,627
Aug 30, 202417.2417.4217.1517.4017.40-986,332
Aug 29, 202417.5517.5917.3117.4017.40-0.51%380,065
Aug 28, 202417.4017.5917.3317.4917.490.17%349,098
Aug 27, 202417.2117.4917.1017.4617.460.52%488,949
Aug 26, 202417.7517.7517.3617.3717.37-1.14%305,966
Aug 23, 202417.4317.8717.4317.5717.571.68%473,454
Aug 22, 202417.2917.3617.1317.2817.280.06%346,100
Aug 21, 202417.1617.2717.0417.2717.270.99%391,008
Aug 20, 202417.0017.1516.9117.1017.100.29%840,912
Aug 19, 202416.8017.0716.7517.0517.051.43%376,381
Aug 16, 202416.8617.0316.7116.8116.81-0.36%418,591
Aug 15, 202416.8617.0316.6716.8716.871.14%461,198
Aug 14, 202416.9316.9616.5316.6816.68-0.66%728,173
Aug 13, 202416.5116.9916.4216.7916.792.69%644,864
Aug 12, 202416.7116.7116.2716.3516.35-2.39%672,240
Aug 9, 202416.7016.8716.5716.7516.750.48%744,261
Aug 8, 202416.6116.9016.5416.6716.671.15%814,226
Aug 7, 202416.5816.9016.4316.4816.48-1,360,383
Aug 6, 202415.6816.6915.6316.4816.315.10%955,598
Aug 5, 202415.4216.0015.3815.6815.52-2.37%1,277,123
Aug 2, 202415.8116.2015.8116.0615.89-0.68%1,167,503
Aug 1, 202416.5316.7715.9616.1716.00-1.10%2,275,154
Jul 31, 202416.8017.1816.2816.3516.18-4.55%3,009,750
Jul 30, 202416.9717.1716.7917.1316.951.66%806,451
Jul 29, 202416.9516.9616.6516.8516.67-0.35%450,647
Jul 26, 202416.6616.9716.5516.9116.732.92%646,389
Jul 25, 202416.4316.7216.3216.4316.260.43%1,143,740
Jul 24, 202416.6816.9216.3516.3616.19-2.62%394,813
Jul 23, 202416.6016.9516.4916.8016.620.66%540,522
Jul 22, 202416.2816.7016.2416.6916.522.96%589,372
Jul 19, 202416.4016.4616.1416.2116.04-1.34%518,924
Jul 18, 202416.5816.9116.3316.4316.26-1.68%816,644
Jul 17, 202416.6917.0616.6316.7116.53-0.71%764,182
Jul 16, 202416.9216.9416.6816.8316.650.30%836,901
Jul 15, 202416.8516.9616.6716.7816.600.60%740,075
Jul 12, 202416.5616.8516.3616.6816.512.08%1,123,015
Jul 11, 202416.3416.5316.2216.3416.173.03%947,702
Jul 10, 202415.8415.9515.7815.8615.690.95%708,800
Jul 9, 202415.6915.8315.6315.7115.550.13%751,808
Jul 8, 202415.5215.7715.5215.6915.531.82%587,767
Jul 5, 202415.5315.6315.4115.4115.25-0.96%518,342
Jul 3, 202415.4715.7115.4015.5615.400.91%385,474
Jul 2, 202415.1315.4415.1015.4215.262.12%578,161
Jul 1, 202415.2115.4815.0815.1014.94-0.85%851,883
Jun 28, 202415.2615.3114.9715.2315.070.86%1,105,943
Jun 27, 202414.9315.1114.8215.1014.941.14%982,589
Jun 26, 202414.6614.9714.6614.9314.770.74%970,377
Jun 25, 202414.7714.8314.6314.8214.660.07%1,142,519
Jun 24, 202414.6714.9914.6414.8114.650.95%1,114,061
Jun 21, 202414.7214.9514.6514.6714.52-1.01%3,473,308
Jun 20, 202414.7014.9914.6614.8214.660.07%987,661
Jun 18, 202414.8214.9314.8014.8114.650.27%1,012,856
Jun 17, 202414.5714.8214.5614.7714.620.48%1,029,947
Jun 14, 202414.4814.8214.4814.7014.550.41%922,790
Jun 13, 202414.5514.7314.4414.6414.490.83%831,776
Jun 12, 202414.6615.1714.5014.5214.372.69%1,323,683
Jun 11, 202414.2514.3614.1414.1413.99-1.67%998,173
Jun 10, 202414.3314.5114.1114.3814.23-0.83%1,185,369
Jun 7, 202414.2914.5314.2414.5014.35-0.55%783,764
Jun 6, 202414.3914.6714.3814.5814.430.34%866,275
Jun 5, 202414.4314.6914.2614.5314.380.76%1,399,588
Jun 4, 202414.2914.5514.2214.4214.270.35%904,902
Jun 3, 202414.5514.5914.3414.3714.22-0.21%710,707
May 31, 202414.3014.5314.1614.4014.252.06%1,313,571
May 30, 202413.9814.1713.9214.1113.961.95%793,992
May 29, 202413.7513.9013.6513.8413.70-1.00%1,333,488
May 28, 202414.1314.2413.8813.9813.83-688,956
May 24, 202414.0814.1713.9713.9813.83-0.29%699,196
May 23, 202414.3714.4313.9514.0213.87-2.77%866,024
May 22, 202414.5314.7114.3814.4214.27-1.37%476,900
May 21, 202414.5314.6314.4514.6214.470.76%755,845
May 20, 202414.7514.8214.4714.5114.36-1.96%1,094,070
May 17, 202415.0015.0014.7814.8014.64-0.80%748,936
May 16, 202414.9114.9314.7914.9214.76-0.20%1,444,448
May 15, 202415.1415.3314.8814.9514.790.67%760,491
May 14, 202414.7814.9214.6614.8514.691.71%976,558
May 13, 202414.6714.9114.5514.6014.450.69%1,362,255
May 10, 202414.6614.6714.3814.5014.35-0.96%624,272
May 9, 202414.4314.6814.3614.6414.490.90%746,517
May 8, 202414.5114.6314.4114.5114.19-1.02%826,582
May 7, 202415.0115.1114.6214.6614.34-1.68%679,018
May 6, 202415.0415.1814.8214.9114.580.34%603,304
May 3, 202415.3615.4814.7514.8614.53-0.67%627,243