Skip to main content
logo
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
11.39
-0.09 (-0.78%)
Aug 17, 2026, 4:00 PM EDT - Market closed

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202611.3611.5211.3311.3911.39-0.78%738,891
Aug 14, 202611.8411.9411.4811.4811.48-2.79%709,087
Aug 13, 202611.7611.9611.6911.8111.811.59%869,460
Aug 12, 202611.4211.9911.3811.8011.633.60%843,553
Aug 11, 202611.2111.4911.1711.3911.221.61%1,082,261
Aug 10, 202612.0612.0610.7711.2111.04-7.81%1,789,729
Aug 7, 202612.0712.3812.0712.1611.980.16%554,875
Aug 6, 202612.3012.3312.0512.1411.96-0.49%683,839
Aug 5, 202611.5212.3411.5112.2012.021.84%1,100,109
Aug 4, 202613.2013.2011.3211.9811.80-15.81%4,127,135
Aug 3, 202614.1914.2914.0514.2314.021.28%521,794
Jul 31, 202614.2014.2613.9914.0513.84-0.21%498,317
Jul 30, 202614.4314.4314.0214.0813.87-3.10%497,953
Jul 29, 202614.4414.7614.4314.5314.311.11%457,955
Jul 28, 202614.4414.5614.2014.3714.160.56%411,229
Jul 27, 202614.4714.6014.2314.2914.08-1.58%425,420
Jul 24, 202614.6214.6414.4314.5214.300.28%456,544
Jul 23, 202614.3714.7514.3414.4814.270.84%385,924
Jul 22, 202614.5814.5914.2514.3614.15-0.90%469,577
Jul 21, 202614.5714.7514.3314.4914.28-0.34%321,789
Jul 20, 202614.8514.8614.5414.5414.32-2.28%377,034
Jul 17, 202614.9915.2414.6614.8814.66-1.20%819,631
Jul 16, 202615.0015.3615.0015.0614.841.41%783,124
Jul 15, 202614.7115.0314.7114.8514.631.30%488,738
Jul 14, 202614.6714.8814.6014.6614.440.41%426,353
Jul 13, 202614.4314.7714.4314.6014.380.41%386,234
Jul 10, 202614.5114.6414.4214.5414.320.97%260,779
Jul 9, 202614.6514.7614.4014.4014.19-1.30%367,598
Jul 8, 202614.8514.9314.4314.5914.37-2.47%623,346
Jul 7, 202615.4815.5214.8614.9614.74-2.29%467,778
Jul 6, 202615.5815.6815.3115.3115.08-1.03%550,964
Jul 2, 202615.3615.6615.2215.4715.241.91%828,487
Jul 1, 202614.7115.5114.6615.1814.953.48%849,928
Jun 30, 202614.6115.0114.5914.6714.45-0.61%517,077
Jun 29, 202614.8915.0014.6714.7614.54-1.53%605,825
Jun 26, 202614.4814.9914.2814.9914.774.17%1,577,759
Jun 25, 202614.3914.5714.1114.3914.180.14%386,033
Jun 24, 202614.3714.5514.2314.3714.160.49%516,436
Jun 23, 202614.4414.5814.1814.3014.09-0.76%398,906
Jun 22, 202614.2514.4614.0714.4114.201.77%491,381
Jun 18, 202613.9914.4413.9914.1613.951.94%1,287,601
Jun 17, 202614.2914.4413.7113.8913.68-3.07%644,310
Jun 16, 202614.1814.3714.1414.3314.121.34%639,945
Jun 15, 202614.7914.8614.0914.1413.93-3.94%862,300
Jun 12, 202614.5314.7214.4314.7214.501.80%478,837
Jun 11, 202614.8314.8714.0614.4614.25-1.77%492,030
Jun 10, 202615.1715.1814.6614.7214.50-2.26%467,265
Jun 9, 202615.0415.4714.9715.0614.841.14%520,539
Jun 8, 202615.0015.1914.8314.8914.67-332,674
Jun 5, 202614.7114.9514.6614.8914.670.20%333,609