Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
15.36
+0.22 (1.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0315.6515.0315.3615.361.45%2,244,895
Dec 19, 202415.4015.5615.1315.1415.14-1.30%667,011
Dec 18, 202416.6016.6215.3315.3415.34-6.86%778,594
Dec 17, 202416.5916.8316.4316.4716.47-0.84%836,316
Dec 16, 202416.3916.9316.3716.6116.611.84%992,908
Dec 13, 202416.2516.3416.1516.3116.310.37%306,865
Dec 12, 202416.3216.4916.2516.2516.25-0.06%335,628
Dec 11, 202416.5616.5616.2016.2616.26-0.55%456,312
Dec 10, 202416.5516.6416.2516.3516.35-1.51%464,296
Dec 9, 202416.4517.0716.4416.6016.601.41%562,390
Dec 6, 202416.3816.6016.2816.3716.370.74%433,690
Dec 5, 202416.3516.3516.1616.2516.25-0.25%534,957
Dec 4, 202416.3716.4916.2216.2916.29-0.73%470,614
Dec 3, 202416.4716.5916.0316.4116.41-2.03%1,010,250
Dec 2, 202417.0017.0016.5016.7516.75-1.99%552,307
Nov 29, 202416.9017.2616.9017.0917.091.97%735,381
Nov 27, 202416.7616.9916.7316.7616.760.18%304,821
Nov 26, 202416.6516.8216.5016.7316.730.36%473,579
Nov 25, 202416.7416.9316.5716.6716.670.60%782,518
Nov 22, 202415.7216.6315.7216.5716.576.15%1,451,405
Nov 21, 202415.5015.8315.5015.6115.610.71%632,530
Nov 20, 202414.9815.5314.7815.5015.502.72%915,016
Nov 19, 202414.8715.1614.8715.0915.091.21%372,444
Nov 18, 202415.1315.2014.8114.9114.91-1.78%534,373
Nov 15, 202415.4515.4614.9115.1815.18-1.43%651,436
Nov 14, 202415.6815.6815.2315.4015.40-1.66%1,059,032
Nov 13, 202415.7815.8915.4715.6615.660.06%512,756
Nov 12, 202416.6516.7115.4915.6515.65-6.29%919,718
Nov 11, 202417.5417.5516.6616.7016.70-4.02%716,682
Nov 8, 202417.3217.5817.2617.4017.400.87%565,147
Nov 7, 202417.3617.5017.0417.2517.25-1.03%431,962
Nov 6, 202417.4917.9117.0217.4317.261.93%914,907
Nov 5, 202416.7817.1016.7817.1016.931.18%268,148
Nov 4, 202416.7317.0116.7316.9016.730.72%295,906
Nov 1, 202417.2217.4216.7516.7816.61-1.29%389,026
Oct 31, 202417.6217.6216.9717.0016.83-3.52%522,338
Oct 30, 202418.0318.3617.5717.6217.44-1.62%390,788
Oct 29, 202418.0118.2417.8617.9117.73-1.38%404,276
Oct 28, 202418.1318.3318.0718.1617.981.00%291,117
Oct 25, 202418.3818.4117.9817.9817.80-1.53%369,564
Oct 24, 202418.1318.2817.9918.2618.081.00%442,466
Oct 23, 202418.0318.2917.9918.0817.90-0.99%338,997
Oct 22, 202418.1818.4218.1018.2618.080.11%307,668
Oct 21, 202418.6518.6718.2418.2418.06-2.41%274,769
Oct 18, 202418.6118.7818.4618.6918.500.86%322,605
Oct 17, 202418.1918.5518.1918.5318.341.09%315,697
Oct 16, 202418.1518.4518.1518.3318.151.44%310,807
Oct 15, 202417.6918.3117.5518.0717.892.55%562,194
Oct 14, 202417.5117.7617.3017.6217.440.69%209,122
Oct 11, 202417.3717.5617.3717.5017.320.75%229,999
Oct 10, 202417.2017.4417.1917.3717.20-0.12%348,629
Oct 9, 202417.4817.5017.2917.3917.220.06%389,993
Oct 8, 202417.5017.5017.3017.3817.21-0.17%242,568
Oct 7, 202417.4917.6017.3317.4117.24-1.53%459,184
Oct 4, 202417.6417.7717.5317.6817.500.11%317,882
Oct 3, 202417.4917.7317.4517.6617.480.46%662,314
Oct 2, 202417.5017.6317.4117.5817.40-0.17%565,374
Oct 1, 202417.4317.6417.2717.6117.430.74%544,662
Sep 30, 202417.5317.7517.4517.4817.30-0.40%1,162,213
Sep 27, 202417.9617.9617.5017.5517.37-1.13%596,085
Sep 26, 202417.8617.9017.6817.7517.570.06%506,113
Sep 25, 202418.0418.0417.7217.7417.56-1.50%402,242
Sep 24, 202417.9918.1217.9718.0117.83-0.22%541,750
Sep 23, 202418.2018.3018.0018.0517.87-730,273
Sep 20, 202418.1418.3818.0518.0517.87-1.20%3,348,714
Sep 19, 202418.6118.7018.1518.2718.09-0.65%616,459
Sep 18, 202418.5018.8618.3118.3918.21-0.33%797,747
Sep 17, 202418.5118.7318.4018.4518.27-0.22%1,134,880
Sep 16, 202418.3718.7218.1418.4918.301.43%938,333
Sep 13, 202417.8118.2617.6318.2318.052.82%525,430
Sep 12, 202417.6317.7817.5117.7317.551.31%345,086
Sep 11, 202417.1217.5117.0017.5017.321.16%475,635
Sep 10, 202417.2617.3317.1017.3017.130.06%490,778
Sep 9, 202417.3317.3917.1817.2917.120.76%596,437
Sep 6, 202417.4217.4517.1517.1616.99-1.38%704,533
Sep 5, 202417.5117.5517.2617.4017.230.06%512,892
Sep 4, 202417.3117.5917.2417.3917.220.52%415,943
Sep 3, 202417.3417.4617.1117.3017.13-0.57%596,627
Aug 30, 202417.2417.4217.1517.4017.23-986,332
Aug 29, 202417.5517.5917.3117.4017.23-0.51%380,065
Aug 28, 202417.4017.5917.3317.4917.310.17%349,098
Aug 27, 202417.2117.4917.1017.4617.290.52%488,949
Aug 26, 202417.7517.7517.3617.3717.20-1.14%305,966
Aug 23, 202417.4317.8717.4317.5717.391.68%473,454
Aug 22, 202417.2917.3617.1317.2817.110.06%346,100
Aug 21, 202417.1617.2717.0417.2717.100.99%391,008
Aug 20, 202417.0017.1516.9117.1016.930.29%840,912
Aug 19, 202416.8017.0716.7517.0516.881.43%376,381
Aug 16, 202416.8617.0316.7116.8116.64-0.36%418,591
Aug 15, 202416.8617.0316.6716.8716.701.14%461,198
Aug 14, 202416.9316.9616.5316.6816.51-0.66%728,173
Aug 13, 202416.5116.9916.4216.7916.622.69%644,864
Aug 12, 202416.7116.7116.2716.3516.19-2.39%672,240
Aug 9, 202416.7016.8716.5716.7516.580.48%744,261
Aug 8, 202416.6116.9016.5416.6716.501.15%814,226
Aug 7, 202416.5816.9016.4316.4816.31-1,360,383
Aug 6, 202415.6816.6915.6316.4816.145.10%955,598
Aug 5, 202415.4216.0015.3815.6815.36-2.37%1,277,123
Aug 2, 202415.8116.2015.8116.0615.73-0.68%1,167,503
Aug 1, 202416.5316.7715.9616.1715.84-1.10%2,275,154