Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
14.92
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
14.67
-0.25 (-1.68%)
After-hours: Feb 21, 2025, 4:39 PM EST

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202514.6615.1014.4914.9214.922.26%1,182,177
Feb 19, 202514.6515.0414.3614.5914.59-2.47%1,554,552
Feb 18, 202515.1015.1914.8314.9614.96-1.51%1,336,584
Feb 14, 202515.3815.6915.1815.1915.19-0.85%747,289
Feb 13, 202515.0615.3614.9915.3215.322.47%453,191
Feb 12, 202514.9415.0314.5814.9514.95-0.73%607,872
Feb 11, 202514.9815.1714.9815.0615.060.40%446,795
Feb 10, 202515.1215.2314.9115.0015.00-0.60%459,692
Feb 7, 202515.0615.1114.9315.0915.09-0.13%361,442
Feb 6, 202515.0915.1614.9515.1115.110.67%419,170
Feb 5, 202515.4015.4914.8615.0115.01-1.96%809,924
Feb 4, 202515.1815.4215.0915.3115.310.53%381,071
Feb 3, 202515.2515.4115.1515.2315.23-1.81%904,287
Jan 31, 202515.3515.6315.2815.5115.510.85%492,697
Jan 30, 202515.1715.6415.0515.3815.384.13%481,590
Jan 29, 202515.1715.2414.6714.7714.77-3.15%516,269
Jan 28, 202515.5515.6115.2015.2515.25-2.74%495,731
Jan 27, 202515.0015.8814.9915.6815.683.16%562,363
Jan 24, 202514.9315.3614.8315.2015.201.88%513,729
Jan 23, 202515.3315.3314.9214.9214.92-2.93%608,588
Jan 22, 202515.4315.5115.2915.3715.37-1.09%437,049
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