Skip to main content
logo
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
12.16
+0.02 (0.16%)
At close: Aug 7, 2026, 4:00 PM EDT
12.16
0.00 (0.00%)
After-hours: Aug 7, 2026, 4:10 PM EDT

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202612.0712.3812.0712.1612.160.16%554,874
Aug 6, 202612.3012.3312.0512.1412.14-0.49%683,737
Aug 5, 202611.5212.3411.5112.2012.201.84%1,100,077
Aug 4, 202613.2013.2011.3211.9811.98-15.81%4,125,552
Aug 3, 202614.1914.2914.0514.2314.231.28%510,756
Jul 31, 202614.2014.2613.9914.0514.05-0.21%498,316
Jul 30, 202614.4314.4314.0214.0814.08-3.10%497,951
Jul 29, 202614.4414.7614.4314.5314.531.11%457,931
Jul 28, 202614.4414.5614.2014.3714.370.56%411,228
Jul 27, 202614.4714.6014.2314.2914.29-1.58%425,398
Jul 24, 202614.6214.6414.4314.5214.520.28%456,544
Jul 23, 202614.3714.7514.3414.4814.480.84%385,913
Jul 22, 202614.5814.5914.2514.3614.36-0.90%469,374
Jul 21, 202614.5714.7514.3314.4914.49-0.34%321,788
Jul 20, 202614.8514.8614.5414.5414.54-2.28%377,033
Jul 17, 202614.9915.2414.6614.8814.88-1.20%819,631
Jul 16, 202615.0015.3615.0015.0615.061.41%783,124
Jul 15, 202614.7115.0314.7114.8514.851.30%488,738
Jul 14, 202614.6714.8814.6014.6614.660.41%397,889
Jul 13, 202614.4314.7714.4314.6014.600.41%386,234
Jul 10, 202614.5114.6414.4214.5414.540.97%260,779
Jul 9, 202614.6514.7614.4014.4014.40-1.30%367,473
Jul 8, 202614.8514.9314.4314.5914.59-2.47%622,637
Jul 7, 202615.4815.5214.8614.9614.96-2.29%467,738
Jul 6, 202615.5815.6815.3115.3115.31-1.03%550,964
Jul 2, 202615.3615.6615.2215.4715.471.91%828,487
Jul 1, 202614.7115.5114.6615.1815.183.48%849,928
Jun 30, 202614.6115.0114.5914.6714.67-0.61%517,052
Jun 29, 202614.8915.0014.6714.7614.76-1.53%605,512
Jun 26, 202614.4814.9914.2814.9914.994.17%1,571,085
Jun 25, 202614.3914.5714.1114.3914.390.14%386,014
Jun 24, 202614.3714.5514.2314.3714.370.49%516,383
Jun 23, 202614.4414.5814.1814.3014.30-0.76%398,757
Jun 22, 202614.2514.4614.0714.4114.411.77%491,258
Jun 18, 202613.9914.4413.9914.1614.161.94%1,285,038
Jun 17, 202614.2914.4413.7113.8913.89-3.07%643,232
Jun 16, 202614.1814.3714.1414.3314.331.34%639,915
Jun 15, 202614.7914.8614.0914.1414.14-3.94%862,260
Jun 12, 202614.5314.7214.4314.7214.721.80%478,825
Jun 11, 202614.8314.8714.0614.4614.46-1.77%491,969
Jun 10, 202615.1715.1814.6614.7214.72-2.26%467,253
Jun 9, 202615.0415.4714.9715.0615.061.14%520,539
Jun 8, 202615.0015.1914.8314.8914.89-332,674
Jun 5, 202614.7114.9514.6614.8914.890.20%333,567
Jun 4, 202614.5514.8614.5014.8614.863.12%286,617
Jun 3, 202614.6814.7814.3814.4114.41-2.31%395,324
Jun 2, 202614.3814.8414.3614.7514.752.50%387,643
Jun 1, 202614.5014.6214.2614.3914.39-1.91%389,056
May 29, 202614.7614.9014.5514.6714.67-0.74%423,566
May 28, 202614.8414.9114.7114.7814.78-0.27%340,674