Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
19.73
-0.34 (-1.69%)
At close: Aug 15, 2025, 4:00 PM
19.73
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202520.1020.1919.5819.7319.73-1.69%864,296
Aug 14, 202520.1520.2419.8620.0720.07-1.04%700,358
Aug 13, 202519.9120.2919.8220.2820.281.91%1,008,646
Aug 12, 202519.5020.1119.4719.9019.902.58%2,861,646
Aug 11, 202519.4219.6819.0819.4019.40-0.67%1,075,345
Aug 8, 202519.8920.0419.5019.5319.53-1.91%962,987
Aug 7, 202520.1020.2119.5219.9119.91-1.04%949,534
Aug 6, 202520.3220.4720.0420.1219.95-1.52%878,251
Aug 5, 202520.5320.7119.9920.4320.25-0.63%1,101,618
Aug 4, 202520.9321.0420.4120.5620.38-1.67%1,710,840
Aug 1, 202521.1021.2520.5620.9120.73-1.27%1,657,209
Jul 31, 202521.4422.4521.1721.1821.00-1.40%1,490,670
Jul 30, 202519.5422.4519.4121.4821.2911.64%1,853,309
Jul 29, 202519.5419.5418.7919.2419.07-0.31%1,555,785
Jul 28, 202519.5719.5719.0419.3019.13-1.23%1,140,734
Jul 25, 202519.3819.6019.3019.5419.371.45%761,643
Jul 24, 202518.8919.2618.8519.2619.090.73%793,089
Jul 23, 202518.7819.2718.7219.1218.952.19%1,242,600
Jul 22, 202518.2018.7418.1818.7118.552.58%486,973
Jul 21, 202518.2618.4318.1518.2418.080.66%336,986
Jul 18, 202518.3118.4118.0118.1217.96-0.22%433,475
Jul 17, 202518.0718.2817.9318.1618.00-0.22%683,339
Jul 16, 202518.3118.5118.0218.2018.04-0.11%810,056
Jul 15, 202518.5318.5918.1818.2218.06-1.41%804,542
Jul 14, 202518.3418.7417.7018.4818.320.16%740,108
Jul 11, 202518.4618.7718.1718.4518.290.60%660,112
Jul 10, 202517.7918.4517.7918.3418.182.40%745,473
Jul 9, 202517.5718.1517.5117.9117.752.28%1,133,551
Jul 8, 202517.0417.5217.0417.5117.362.82%1,130,524
Jul 7, 202516.8817.2116.7817.0316.88-0.23%927,288
Jul 3, 202516.9117.0716.8817.0716.920.95%397,032
Jul 2, 202517.1017.1016.6616.9116.76-0.70%1,104,734
Jul 1, 202517.2917.4016.8817.0316.88-1.56%1,287,683
Jun 30, 202517.5617.5617.0217.3017.15-1.03%873,080
Jun 27, 202517.5417.6417.2917.4817.330.17%1,705,054
Jun 26, 202516.7417.5816.6917.4517.304.74%2,951,002
Jun 25, 202517.1417.2916.5816.6616.52-3.03%1,108,279
Jun 24, 202517.5517.6817.0417.1817.03-2.00%1,955,151
Jun 23, 202517.8318.0016.8917.5317.38-1.90%1,237,284
Jun 20, 202518.1118.1317.2417.8717.71-0.94%5,979,116
Jun 18, 202518.2118.5017.8518.0417.88-1.10%3,335,163
Jun 17, 202518.3218.3418.0518.2418.08-0.87%1,191,576
Jun 16, 202518.4018.6618.3518.4018.240.49%1,232,739
Jun 13, 202518.2018.4317.9818.3118.15-0.27%847,155
Jun 12, 202517.8818.6017.5818.3618.202.57%1,274,269
Jun 11, 202518.1018.1817.7617.9017.74-0.67%2,237,495
Jun 10, 202517.4718.0917.2118.0217.863.38%2,604,750
Jun 9, 202517.9218.1217.4117.4317.28-2.41%1,826,809
Jun 6, 202517.8217.9317.6017.8617.702.00%663,298
Jun 5, 202517.6817.9317.4017.5117.36-1.46%797,523