Skip to main content
logo
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
19.54
+0.28 (1.45%)
At close: Jul 25, 2025, 4:00 PM
19.54
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202519.3819.5019.3019.42-0.83%35,645
Jul 24, 202518.8919.2618.8519.2619.260.73%793,089
Jul 23, 202518.7819.2718.7219.1219.122.19%1,242,600
Jul 22, 202518.2018.7418.1818.7118.712.58%486,973
Jul 21, 202518.2618.4318.1518.2418.240.66%336,986
Jul 18, 202518.3118.4118.0118.1218.12-0.22%433,475
Jul 17, 202518.0718.2817.9318.1618.16-0.22%683,339
Jul 16, 202518.3118.5118.0218.2018.20-0.11%810,056
Jul 15, 202518.5318.5918.1818.2218.22-1.41%804,542
Jul 14, 202518.3418.7417.7018.4818.480.16%740,108
Jul 11, 202518.4618.7718.1718.4518.450.60%660,112
Jul 10, 202517.7918.4517.7918.3418.342.40%745,473
Jul 9, 202517.5718.1517.5117.9117.912.28%1,133,551
Jul 8, 202517.0417.5217.0417.5117.512.82%1,130,524
Jul 7, 202516.8817.2116.7817.0317.03-0.23%927,288
Jul 3, 202516.9117.0716.8817.0717.070.95%397,032
Jul 2, 202517.1017.1016.6616.9116.91-0.70%1,104,734
Jul 1, 202517.2917.4016.8817.0317.03-1.56%1,287,683
Jun 30, 202517.5617.5617.0217.3017.30-1.03%873,080
Jun 27, 202517.5417.6417.2917.4817.480.17%1,705,054
Jun 26, 202516.7417.5816.6917.4517.454.74%2,951,002
Jun 25, 202517.1417.2916.5816.6616.66-3.03%1,108,279
Jun 24, 202517.5517.6817.0417.1817.18-2.00%1,955,151
Jun 23, 202517.8318.0016.8917.5317.53-1.90%1,237,284
Jun 20, 202518.1118.1317.2417.8717.87-0.94%5,979,116
Jun 18, 202518.2118.5017.8518.0418.04-1.10%3,335,163
Jun 17, 202518.3218.3418.0518.2418.24-0.87%1,191,576
Jun 16, 202518.4018.6618.3518.4018.400.49%1,232,739
Jun 13, 202518.2018.4317.9818.3118.31-0.27%847,155
Jun 12, 202517.8818.6017.5818.3618.362.57%1,274,269
Jun 11, 202518.1018.1817.7617.9017.90-0.67%2,237,495
Jun 10, 202517.4718.0917.2118.0218.023.38%2,604,750
Jun 9, 202517.9218.1217.4117.4317.43-2.41%1,826,809
Jun 6, 202517.8217.9317.6017.8617.862.00%663,298
Jun 5, 202517.6817.9317.4017.5117.51-1.46%797,523
Jun 4, 202517.3717.9617.1417.7717.771.95%4,055,307
Jun 3, 202517.5917.7117.3617.4317.43-0.85%844,822
Jun 2, 202517.0017.6816.8217.5817.582.81%1,686,897
May 30, 202517.1917.1916.8017.1017.10-0.75%1,521,671
May 29, 202517.3417.5117.2317.2317.23-0.06%744,495
May 28, 202517.2217.2917.0417.2417.24-994,169
May 27, 202516.6117.3716.6017.2417.244.68%867,166
May 23, 202516.3816.5316.2316.4716.470.12%1,028,959
May 22, 202516.3116.5316.0316.4516.450.37%922,213
May 21, 202516.3016.6516.2016.3916.39-1.32%3,291,984
May 20, 202516.3916.7016.3916.6116.610.36%950,603
May 19, 202516.3616.6316.2816.5516.55-0.06%1,313,295
May 16, 202516.5016.5716.0816.5616.560.36%1,242,203
May 15, 202516.2316.5416.1116.5016.502.17%552,528
May 14, 202516.6416.6416.0316.1516.15-2.83%1,110,695