JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
20.41
+0.10 (0.49%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JBG SMITH Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 20.25 | 20.63 | 20.20 | 20.41 | 20.41 | 0.49% | 441,575 |
Oct 16, 2025 | 20.70 | 20.84 | 20.17 | 20.31 | 20.31 | -1.93% | 429,674 |
Oct 15, 2025 | 20.71 | 21.09 | 20.66 | 20.71 | 20.71 | - | 459,673 |
Oct 14, 2025 | 20.50 | 20.90 | 20.39 | 20.71 | 20.71 | 0.88% | 448,472 |
Oct 13, 2025 | 20.27 | 20.63 | 20.08 | 20.53 | 20.53 | 2.24% | 621,158 |
Oct 10, 2025 | 20.15 | 20.25 | 19.97 | 20.08 | 20.08 | -0.20% | 860,394 |
Oct 9, 2025 | 20.79 | 21.07 | 20.11 | 20.12 | 20.12 | -5.63% | 768,930 |
Oct 8, 2025 | 21.47 | 21.47 | 21.03 | 21.32 | 21.32 | -0.14% | 549,771 |
Oct 7, 2025 | 21.81 | 21.98 | 21.30 | 21.35 | 21.35 | -2.15% | 481,727 |
Oct 6, 2025 | 21.56 | 21.85 | 21.40 | 21.82 | 21.82 | 1.16% | 635,314 |
Oct 3, 2025 | 21.93 | 22.28 | 21.21 | 21.57 | 21.57 | -1.15% | 836,900 |
Oct 2, 2025 | 22.03 | 22.07 | 21.75 | 21.82 | 21.82 | -1.04% | 581,070 |
Oct 1, 2025 | 22.18 | 22.38 | 21.94 | 22.05 | 22.05 | -0.90% | 869,743 |
Sep 30, 2025 | 21.64 | 22.32 | 21.59 | 22.25 | 22.25 | 2.72% | 769,741 |
Sep 29, 2025 | 21.82 | 21.90 | 21.46 | 21.66 | 21.66 | -1.01% | 802,606 |
Sep 26, 2025 | 22.19 | 22.33 | 21.83 | 21.88 | 21.88 | -1.31% | 720,610 |
Sep 25, 2025 | 22.74 | 22.82 | 22.00 | 22.17 | 22.17 | -2.85% | 955,650 |
Sep 24, 2025 | 23.40 | 23.41 | 22.82 | 22.82 | 22.82 | -2.06% | 817,202 |
Sep 23, 2025 | 23.73 | 23.83 | 23.18 | 23.30 | 23.30 | -1.77% | 950,137 |
Sep 22, 2025 | 23.85 | 23.85 | 23.16 | 23.72 | 23.72 | -0.17% | 1,200,209 |
Sep 19, 2025 | 24.00 | 24.11 | 23.58 | 23.76 | 23.76 | -1.21% | 6,730,183 |
Sep 18, 2025 | 23.94 | 24.28 | 23.80 | 24.05 | 24.05 | 0.75% | 1,149,457 |
Sep 17, 2025 | 24.19 | 24.30 | 23.78 | 23.87 | 23.87 | -1.49% | 1,507,459 |
Sep 16, 2025 | 23.53 | 24.25 | 23.52 | 24.23 | 24.23 | 2.37% | 1,386,912 |
Sep 15, 2025 | 23.75 | 23.75 | 23.31 | 23.67 | 23.67 | 0.68% | 846,157 |
Sep 12, 2025 | 23.38 | 23.67 | 23.17 | 23.51 | 23.51 | 0.64% | 902,300 |
Sep 11, 2025 | 23.31 | 23.52 | 23.08 | 23.36 | 23.36 | 0.56% | 1,092,069 |
Sep 10, 2025 | 23.40 | 23.43 | 23.02 | 23.23 | 23.23 | 0.13% | 881,349 |
Sep 9, 2025 | 22.92 | 23.24 | 22.74 | 23.20 | 23.20 | 0.87% | 1,049,908 |
Sep 8, 2025 | 21.67 | 23.12 | 21.52 | 23.00 | 23.00 | 1.19% | 1,335,971 |
Sep 5, 2025 | 22.09 | 22.76 | 22.02 | 22.73 | 22.73 | 3.46% | 960,592 |
Sep 4, 2025 | 21.40 | 22.08 | 21.39 | 21.97 | 21.97 | 2.19% | 1,111,746 |
Sep 3, 2025 | 21.26 | 21.51 | 21.03 | 21.50 | 21.50 | 0.89% | 675,319 |
Sep 2, 2025 | 21.17 | 21.39 | 21.11 | 21.31 | 21.31 | -0.61% | 897,880 |
Aug 29, 2025 | 21.21 | 21.45 | 20.99 | 21.44 | 21.44 | 1.18% | 678,741 |
Aug 28, 2025 | 21.21 | 21.30 | 20.82 | 21.19 | 21.19 | -0.42% | 585,969 |
Aug 27, 2025 | 20.84 | 21.30 | 20.81 | 21.28 | 21.28 | 2.21% | 1,449,028 |
Aug 26, 2025 | 20.74 | 20.84 | 20.60 | 20.82 | 20.82 | 0.14% | 1,384,969 |
Aug 25, 2025 | 20.65 | 20.90 | 20.52 | 20.79 | 20.79 | 1.02% | 633,293 |
Aug 22, 2025 | 20.47 | 20.96 | 20.30 | 20.58 | 20.58 | 1.43% | 965,561 |
Aug 21, 2025 | 20.61 | 20.80 | 20.20 | 20.29 | 20.29 | -2.31% | 590,800 |
Aug 20, 2025 | 20.67 | 20.87 | 20.49 | 20.77 | 20.77 | 0.58% | 650,391 |
Aug 19, 2025 | 19.83 | 20.66 | 19.83 | 20.65 | 20.65 | 3.77% | 778,092 |
Aug 18, 2025 | 19.76 | 19.99 | 19.59 | 19.90 | 19.90 | 0.86% | 2,257,276 |
Aug 15, 2025 | 20.10 | 20.19 | 19.58 | 19.73 | 19.73 | -1.69% | 864,747 |
Aug 14, 2025 | 20.15 | 20.24 | 19.86 | 20.07 | 20.07 | -1.04% | 700,358 |
Aug 13, 2025 | 19.91 | 20.29 | 19.82 | 20.28 | 20.28 | 1.91% | 1,008,646 |
Aug 12, 2025 | 19.50 | 20.11 | 19.47 | 19.90 | 19.90 | 2.58% | 2,861,646 |
Aug 11, 2025 | 19.42 | 19.68 | 19.08 | 19.40 | 19.40 | -0.67% | 1,075,345 |
Aug 8, 2025 | 19.89 | 20.04 | 19.50 | 19.53 | 19.53 | -1.91% | 962,987 |