Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
15.45
-0.09 (-0.58%)
Jan 22, 2025, 3:34 PM EST - Market open

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.4915.7415.4415.5415.540.78%401,320
Jan 17, 202515.5915.7015.4215.4215.42-347,065
Jan 16, 202515.2915.7315.2715.4215.420.78%494,830
Jan 15, 202515.5415.7615.2215.3015.301.59%483,242
Jan 14, 202514.7715.1414.7715.0615.062.10%448,757
Jan 13, 202514.1314.7914.1114.7514.753.44%596,204
Jan 10, 202514.7014.7014.2014.2614.26-4.55%561,691
Jan 8, 202514.9715.0514.7614.9414.94-0.86%467,651
Jan 7, 202515.1715.3814.8815.0715.07-0.66%594,261
Jan 6, 202515.5315.5915.1615.1715.17-2.51%398,876
Jan 3, 202515.4515.6615.3815.5615.560.78%429,468
Jan 2, 202515.4315.4915.2815.4415.440.46%439,479
Dec 31, 202415.2915.4115.1315.3715.371.39%563,740
Dec 30, 202415.0715.2314.9615.1615.16-0.46%389,402
Dec 27, 202415.3815.5315.1815.2315.06-1.93%295,200
Dec 26, 202415.5515.7115.4315.5315.35-0.32%283,058
Dec 24, 202415.4215.6015.3215.5815.401.43%318,961
Dec 23, 202415.2615.3815.1315.3615.19-508,822
Dec 20, 202415.0315.6515.0315.3615.191.45%2,244,895
Dec 19, 202415.4015.5615.1315.1414.97-1.30%667,011
Dec 18, 202416.6016.6215.3315.3415.17-6.86%778,594
Dec 17, 202416.5916.8316.4316.4716.28-0.84%836,316
Dec 16, 202416.3916.9316.3716.6116.421.84%992,908
Dec 13, 202416.2516.3416.1516.3116.120.37%306,865
Dec 12, 202416.3216.4916.2516.2516.07-0.06%335,628
Dec 11, 202416.5616.5616.2016.2616.07-0.55%456,312
Dec 10, 202416.5516.6416.2516.3516.16-1.51%464,296
Dec 9, 202416.4517.0716.4416.6016.411.41%562,390
Dec 6, 202416.3816.6016.2816.3716.180.74%433,690
Dec 5, 202416.3516.3516.1616.2516.07-0.25%534,957
Dec 4, 202416.3716.4916.2216.2916.10-0.73%470,614
Dec 3, 202416.4716.5916.0316.4116.22-2.03%1,010,250
Dec 2, 202417.0017.0016.5016.7516.56-1.99%552,307
Nov 29, 202416.9017.2616.9017.0916.901.97%735,381
Nov 27, 202416.7616.9916.7316.7616.570.18%304,821
Nov 26, 202416.6516.8216.5016.7316.540.36%473,579
Nov 25, 202416.7416.9316.5716.6716.480.60%782,518
Nov 22, 202415.7216.6315.7216.5716.386.15%1,451,405
Nov 21, 202415.5015.8315.5015.6115.430.71%632,530
Nov 20, 202414.9815.5314.7815.5015.322.72%915,016
Nov 19, 202414.8715.1614.8715.0914.921.21%372,444
Nov 18, 202415.1315.2014.8114.9114.74-1.78%534,373
Nov 15, 202415.4515.4614.9115.1815.01-1.43%651,436
Nov 14, 202415.6815.6815.2315.4015.22-1.66%1,059,032
Nov 13, 202415.7815.8915.4715.6615.480.06%512,756
Nov 12, 202416.6516.7115.4915.6515.47-6.29%919,718
Nov 11, 202417.5417.5516.6616.7016.51-4.02%716,682
Nov 8, 202417.3217.5817.2617.4017.200.87%565,147
Nov 7, 202417.3617.5017.0417.2517.05-1.03%431,962
Nov 6, 202417.4917.9117.0217.4317.061.93%914,907
Nov 5, 202416.7817.1016.7817.1016.741.18%268,148
Nov 4, 202416.7317.0116.7316.9016.540.72%295,906
Nov 1, 202417.2217.4216.7516.7816.42-1.29%389,026
Oct 31, 202417.6217.6216.9717.0016.64-3.52%522,338
Oct 30, 202418.0318.3617.5717.6217.24-1.62%390,788
Oct 29, 202418.0118.2417.8617.9117.53-1.38%404,276
Oct 28, 202418.1318.3318.0718.1617.771.00%291,117
Oct 25, 202418.3818.4117.9817.9817.60-1.53%369,564
Oct 24, 202418.1318.2817.9918.2617.871.00%442,466
Oct 23, 202418.0318.2917.9918.0817.69-0.99%338,997
Oct 22, 202418.1818.4218.1018.2617.870.11%307,668
Oct 21, 202418.6518.6718.2418.2417.85-2.41%274,769
Oct 18, 202418.6118.7818.4618.6918.290.86%322,605
Oct 17, 202418.1918.5518.1918.5318.141.09%315,697
Oct 16, 202418.1518.4518.1518.3317.941.44%310,807
Oct 15, 202417.6918.3117.5518.0717.682.55%562,194
Oct 14, 202417.5117.7617.3017.6217.240.69%209,122
Oct 11, 202417.3717.5617.3717.5017.130.75%229,999
Oct 10, 202417.2017.4417.1917.3717.00-0.12%348,629
Oct 9, 202417.4817.5017.2917.3917.020.06%389,993
Oct 8, 202417.5017.5017.3017.3817.01-0.17%242,568
Oct 7, 202417.4917.6017.3317.4117.04-1.53%459,184
Oct 4, 202417.6417.7717.5317.6817.300.11%317,882
Oct 3, 202417.4917.7317.4517.6617.280.46%662,314
Oct 2, 202417.5017.6317.4117.5817.21-0.17%565,374
Oct 1, 202417.4317.6417.2717.6117.230.74%544,662
Sep 30, 202417.5317.7517.4517.4817.11-0.40%1,162,213
Sep 27, 202417.9617.9617.5017.5517.18-1.13%596,085
Sep 26, 202417.8617.9017.6817.7517.370.06%506,113
Sep 25, 202418.0418.0417.7217.7417.36-1.50%402,242
Sep 24, 202417.9918.1217.9718.0117.63-0.22%541,750
Sep 23, 202418.2018.3018.0018.0517.67-730,273
Sep 20, 202418.1418.3818.0518.0517.67-1.20%3,348,714
Sep 19, 202418.6118.7018.1518.2717.88-0.65%616,459
Sep 18, 202418.5018.8618.3118.3918.00-0.33%797,747
Sep 17, 202418.5118.7318.4018.4518.06-0.22%1,134,880
Sep 16, 202418.3718.7218.1418.4918.101.43%938,333
Sep 13, 202417.8118.2617.6318.2317.842.82%525,430
Sep 12, 202417.6317.7817.5117.7317.351.31%345,086
Sep 11, 202417.1217.5117.0017.5017.131.16%475,635
Sep 10, 202417.2617.3317.1017.3016.930.06%490,778
Sep 9, 202417.3317.3917.1817.2916.920.76%596,437
Sep 6, 202417.4217.4517.1517.1616.79-1.38%704,533
Sep 5, 202417.5117.5517.2617.4017.030.06%512,892
Sep 4, 202417.3117.5917.2417.3917.020.52%415,943
Sep 3, 202417.3417.4617.1117.3016.93-0.57%596,627
Aug 30, 202417.2417.4217.1517.4017.03-986,332
Aug 29, 202417.5517.5917.3117.4017.03-0.51%380,065
Aug 28, 202417.4017.5917.3317.4917.120.17%349,098
Aug 27, 202417.2117.4917.1017.4617.090.52%488,949