JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
16.14
+0.22 (1.38%)
Mar 31, 2025, 2:27 PM EDT - Market open
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.10 | 16.10 | 15.74 | 15.92 | 15.92 | -0.25% | 725,291 |
| Mar 27, 2025 | 15.85 | 16.12 | 15.80 | 15.96 | 15.96 | 0.88% | 714,192 |
| Mar 26, 2025 | 15.70 | 15.89 | 15.66 | 15.82 | 15.82 | 0.57% | 693,489 |
| Mar 25, 2025 | 15.85 | 16.27 | 15.59 | 15.73 | 15.73 | -0.88% | 2,102,555 |
| Mar 24, 2025 | 15.57 | 16.13 | 15.50 | 15.87 | 15.87 | 2.85% | 1,068,100 |
| Mar 21, 2025 | 15.76 | 15.76 | 15.26 | 15.43 | 15.43 | -2.53% | 2,026,975 |
| Mar 20, 2025 | 15.62 | 16.05 | 15.62 | 15.83 | 15.83 | 0.57% | 1,812,095 |
| Mar 19, 2025 | 15.28 | 16.00 | 15.25 | 15.74 | 15.74 | 2.41% | 999,074 |
| Mar 18, 2025 | 14.94 | 15.42 | 14.87 | 15.37 | 15.37 | 2.33% | 1,473,508 |
| Mar 17, 2025 | 14.68 | 15.36 | 14.68 | 15.02 | 15.02 | 2.60% | 1,072,743 |
| Mar 14, 2025 | 14.36 | 14.69 | 14.24 | 14.64 | 14.64 | 2.88% | 849,152 |
| Mar 13, 2025 | 14.61 | 14.70 | 14.17 | 14.23 | 14.23 | -2.33% | 834,925 |
| Mar 12, 2025 | 14.10 | 14.64 | 14.02 | 14.57 | 14.57 | 4.07% | 2,343,502 |
| Mar 11, 2025 | 14.64 | 14.92 | 14.00 | 14.00 | 14.00 | -4.24% | 1,733,458 |
| Mar 10, 2025 | 15.14 | 15.49 | 14.57 | 14.62 | 14.62 | -3.63% | 1,182,186 |
| Mar 7, 2025 | 15.04 | 15.27 | 14.92 | 15.17 | 15.17 | 1.54% | 586,531 |
| Mar 6, 2025 | 15.19 | 15.19 | 14.87 | 14.94 | 14.94 | -2.23% | 853,926 |
| Mar 5, 2025 | 14.86 | 15.33 | 14.86 | 15.28 | 15.28 | 2.00% | 1,748,354 |
| Mar 4, 2025 | 15.02 | 15.42 | 14.83 | 14.98 | 14.98 | -0.47% | 993,608 |
| Mar 3, 2025 | 15.32 | 15.72 | 15.04 | 15.05 | 15.05 | -1.89% | 893,548 |
| Feb 28, 2025 | 15.86 | 15.97 | 15.17 | 15.34 | 15.34 | -3.16% | 1,621,559 |
| Feb 27, 2025 | 15.63 | 16.00 | 15.63 | 15.84 | 15.84 | 1.73% | 846,447 |
| Feb 26, 2025 | 15.59 | 15.90 | 15.49 | 15.57 | 15.57 | 0.32% | 798,281 |
| Feb 25, 2025 | 15.20 | 15.87 | 15.16 | 15.52 | 15.52 | 2.51% | 1,118,243 |
| Feb 24, 2025 | 14.98 | 15.26 | 14.86 | 15.14 | 15.14 | 1.47% | 802,473 |
| Feb 21, 2025 | 15.00 | 15.25 | 14.88 | 14.92 | 14.92 | - | 977,538 |
| Feb 20, 2025 | 14.66 | 15.10 | 14.49 | 14.92 | 14.92 | 2.26% | 1,182,177 |
| Feb 19, 2025 | 14.65 | 15.04 | 14.36 | 14.59 | 14.59 | -2.47% | 1,554,552 |
| Feb 18, 2025 | 15.10 | 15.19 | 14.83 | 14.96 | 14.96 | -1.51% | 1,336,584 |
| Feb 14, 2025 | 15.38 | 15.69 | 15.18 | 15.19 | 15.19 | -0.85% | 747,289 |
| Feb 13, 2025 | 15.06 | 15.36 | 14.99 | 15.32 | 15.32 | 2.47% | 453,191 |
| Feb 12, 2025 | 14.94 | 15.03 | 14.58 | 14.95 | 14.95 | -0.73% | 607,872 |
| Feb 11, 2025 | 14.98 | 15.17 | 14.98 | 15.06 | 15.06 | 0.40% | 446,795 |
| Feb 10, 2025 | 15.12 | 15.23 | 14.91 | 15.00 | 15.00 | -0.60% | 459,692 |
| Feb 7, 2025 | 15.06 | 15.11 | 14.93 | 15.09 | 15.09 | -0.13% | 361,442 |
| Feb 6, 2025 | 15.09 | 15.16 | 14.95 | 15.11 | 15.11 | 0.67% | 419,170 |
| Feb 5, 2025 | 15.40 | 15.49 | 14.86 | 15.01 | 15.01 | -1.96% | 809,924 |
| Feb 4, 2025 | 15.18 | 15.42 | 15.09 | 15.31 | 15.31 | 0.53% | 381,071 |
| Feb 3, 2025 | 15.25 | 15.41 | 15.15 | 15.23 | 15.23 | -1.81% | 904,287 |
| Jan 31, 2025 | 15.35 | 15.63 | 15.28 | 15.51 | 15.51 | 0.85% | 492,697 |
| Jan 30, 2025 | 15.17 | 15.64 | 15.05 | 15.38 | 15.38 | 4.13% | 481,590 |
| Jan 29, 2025 | 15.17 | 15.24 | 14.67 | 14.77 | 14.77 | -3.15% | 516,269 |
| Jan 28, 2025 | 15.55 | 15.61 | 15.20 | 15.25 | 15.25 | -2.74% | 495,731 |
| Jan 27, 2025 | 15.00 | 15.88 | 14.99 | 15.68 | 15.68 | 3.16% | 562,363 |
| Jan 24, 2025 | 14.93 | 15.36 | 14.83 | 15.20 | 15.20 | 1.88% | 513,729 |
| Jan 23, 2025 | 15.33 | 15.33 | 14.92 | 14.92 | 14.92 | -2.93% | 608,588 |
| Jan 22, 2025 | 15.43 | 15.51 | 15.29 | 15.37 | 15.37 | -1.09% | 437,049 |
| Jan 21, 2025 | 15.49 | 15.74 | 15.44 | 15.54 | 15.54 | 0.78% | 401,320 |
| Jan 17, 2025 | 15.59 | 15.70 | 15.42 | 15.42 | 15.42 | - | 347,065 |
| Jan 16, 2025 | 15.29 | 15.73 | 15.27 | 15.42 | 15.42 | 0.78% | 494,830 |