Skip to main content
logo
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
14.33
-0.27 (-1.85%)
At close: Mar 13, 2026, 4:00 PM EDT
14.65
+0.32 (2.26%)
After-hours: Mar 13, 2026, 7:13 PM EDT

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202614.7714.8414.2614.3314.33-1.85%542,610
Mar 12, 202614.4414.6514.3714.6014.60-0.27%436,563
Mar 11, 202614.6914.7714.4614.6414.64-1.01%325,575
Mar 10, 202614.6115.1914.4114.7914.79-0.60%905,780
Mar 9, 202614.6414.9814.3114.8814.880.40%512,502
Mar 6, 202614.9714.9714.5914.8214.82-2.18%312,808
Mar 5, 202615.0715.1714.9415.1515.15-0.53%285,709
Mar 4, 202614.7315.2314.6115.2315.232.97%494,677
Mar 3, 202614.7114.9714.2114.7914.79-1.47%496,135
Mar 2, 202615.0215.2814.8015.0115.01-1.31%686,831
Feb 27, 202615.6915.9015.1215.2115.21-3.98%778,822
Feb 26, 202615.7515.9515.5215.8415.841.21%628,987
Feb 25, 202615.7615.7915.5215.6515.65-0.06%673,335
Feb 24, 202615.7615.8115.5315.6615.66-1.14%376,060
Feb 23, 202615.5315.8715.5015.8415.840.96%484,983
Feb 20, 202615.6215.8015.2815.6915.690.38%635,527
Feb 19, 202615.8515.8515.2015.6315.63-0.89%652,636
Feb 18, 202616.3016.6815.4415.7715.77-1.31%593,480
Feb 17, 202615.7916.3615.7415.9815.980.25%707,133
Feb 13, 202615.7216.0915.6915.9415.941.59%495,414
Feb 12, 202616.1616.1615.4315.6915.69-2.61%786,175
Feb 11, 202616.5216.7816.0116.1116.11-1.77%452,513
Feb 10, 202616.4716.5416.3616.4016.400.06%366,912
Feb 9, 202616.4616.5716.3116.3916.39-1.44%293,913
Feb 6, 202616.4916.6916.3116.6316.631.28%683,503
Feb 5, 202616.5216.5916.3116.4216.42-0.79%468,477
Feb 4, 202616.6316.9016.4916.5516.550.67%655,635
Feb 3, 202616.4016.6316.1716.4416.44-527,083
Feb 2, 202616.9316.9316.3616.4416.44-2.38%643,745
Jan 30, 202616.5716.9216.3816.8416.841.32%642,250
Jan 29, 202616.5716.6816.4016.6216.621.16%554,919
Jan 28, 202616.9016.9416.4116.4316.43-2.49%675,312
Jan 27, 202616.8516.9616.7316.8516.850.30%564,054
Jan 26, 202617.0117.1216.7416.8016.80-1.98%445,347
Jan 23, 202617.2117.3617.0417.1417.14-1.27%319,512
Jan 22, 202617.6417.8217.2617.3617.36-0.86%384,622
Jan 21, 202616.8017.5916.8017.5117.511.51%368,497
Jan 20, 202616.8617.4716.8617.2517.25-2.10%359,098
Jan 16, 202617.2517.6517.2117.6217.621.97%325,929
Jan 15, 202617.4017.4617.2617.2817.28-0.29%318,461
Jan 14, 202617.2317.4217.0717.3317.330.06%325,631
Jan 13, 202617.1417.6316.9817.3217.321.52%567,666
Jan 12, 202617.1317.2016.8417.0617.06-0.52%523,402
Jan 9, 202617.1217.4516.8817.1517.150.12%346,552
Jan 8, 202616.8017.2016.8017.1317.131.24%312,473
Jan 7, 202617.0917.1616.7916.9216.92-0.94%413,623
Jan 6, 202616.7217.1516.5617.0817.081.73%495,741
Jan 5, 202616.6617.0016.5316.7916.790.54%433,666
Jan 2, 202617.0017.0016.5516.7016.70-1.82%657,420
Dec 31, 202517.1217.1216.8517.0117.01-0.35%327,698