Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
14.88
+0.06 (0.40%)
At close: Mar 9, 2026, 4:00 PM EDT
14.88
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6414.9814.3114.87-0.34%386,358
Mar 6, 202614.9714.9714.5914.8214.82-2.18%312,808
Mar 5, 202615.0715.1714.9415.1515.15-0.53%285,709
Mar 4, 202614.7315.2314.6115.2315.232.97%494,677
Mar 3, 202614.7114.9714.2114.7914.79-1.47%496,135
Mar 2, 202615.0215.2814.8015.0115.01-1.31%686,831
Feb 27, 202615.6915.9015.1215.2115.21-3.98%778,822
Feb 26, 202615.7515.9515.5215.8415.841.21%628,987
Feb 25, 202615.7615.7915.5215.6515.65-0.06%673,335
Feb 24, 202615.7615.8115.5315.6615.66-1.14%376,060
Feb 23, 202615.5315.8715.5015.8415.840.96%484,983
Feb 20, 202615.6215.8015.2815.6915.690.38%635,527
Feb 19, 202615.8515.8515.2015.6315.63-0.89%652,636
Feb 18, 202616.3016.6815.4415.7715.77-1.31%593,480
Feb 17, 202615.7916.3615.7415.9815.980.25%707,133
Feb 13, 202615.7216.0915.6915.9415.941.59%495,414
Feb 12, 202616.1616.1615.4315.6915.69-2.61%786,175
Feb 11, 202616.5216.7816.0116.1116.11-1.77%452,513
Feb 10, 202616.4716.5416.3616.4016.400.06%366,912
Feb 9, 202616.4616.5716.3116.3916.39-1.44%293,913
Feb 6, 202616.4916.6916.3116.6316.631.28%683,503
Feb 5, 202616.5216.5916.3116.4216.42-0.79%468,477
Feb 4, 202616.6316.9016.4916.5516.550.67%655,635
Feb 3, 202616.4016.6316.1716.4416.44-527,083
Feb 2, 202616.9316.9316.3616.4416.44-2.38%643,745
Jan 30, 202616.5716.9216.3816.8416.841.32%642,250
Jan 29, 202616.5716.6816.4016.6216.621.16%554,919
Jan 28, 202616.9016.9416.4116.4316.43-2.49%675,312
Jan 27, 202616.8516.9616.7316.8516.850.30%564,054
Jan 26, 202617.0117.1216.7416.8016.80-1.98%445,347
Jan 23, 202617.2117.3617.0417.1417.14-1.27%319,512
Jan 22, 202617.6417.8217.2617.3617.36-0.86%384,622
Jan 21, 202616.8017.5916.8017.5117.511.51%368,497
Jan 20, 202616.8617.4716.8617.2517.25-2.10%359,098
Jan 16, 202617.2517.6517.2117.6217.621.97%325,929
Jan 15, 202617.4017.4617.2617.2817.28-0.29%318,461
Jan 14, 202617.2317.4217.0717.3317.330.06%325,631
Jan 13, 202617.1417.6316.9817.3217.321.52%567,666
Jan 12, 202617.1317.2016.8417.0617.06-0.52%523,402
Jan 9, 202617.1217.4516.8817.1517.150.12%346,552
Jan 8, 202616.8017.2016.8017.1317.131.24%312,473
Jan 7, 202617.0917.1616.7916.9216.92-0.94%413,623
Jan 6, 202616.7217.1516.5617.0817.081.73%495,741
Jan 5, 202616.6617.0016.5316.7916.790.54%433,666
Jan 2, 202617.0017.0016.5516.7016.70-1.82%657,420
Dec 31, 202517.1217.1216.8517.0117.01-0.35%327,698
Dec 30, 202516.8317.1516.7317.0717.070.29%403,581
Dec 29, 202517.0517.1616.9417.0216.85-429,225
Dec 26, 202516.9517.0716.8317.0216.85-0.29%313,007
Dec 24, 202516.8317.1116.7817.0716.891.01%180,682
Dec 23, 202517.2117.3616.8316.9016.73-2.26%491,557
Dec 22, 202517.2217.5117.1317.2917.110.41%525,718
Dec 19, 202517.2717.4717.0917.2217.04-1.03%2,887,070
Dec 18, 202517.3817.5417.1217.4017.220.81%547,667
Dec 17, 202517.2917.5617.1017.2617.08-0.23%537,746
Dec 16, 202517.4217.4417.0417.3017.12-0.80%613,249
Dec 15, 202517.2617.5617.0417.4417.261.04%549,279
Dec 12, 202517.6017.6817.1417.2617.08-1.54%488,983
Dec 11, 202517.9217.9717.1817.5317.35-1.41%697,495
Dec 10, 202517.8218.0817.6517.7817.60-0.34%790,104
Dec 9, 202517.7818.0117.6617.8417.660.73%589,198
Dec 8, 202517.9117.9617.3817.7117.53-1.17%803,407
Dec 5, 202518.3018.3017.7717.9217.74-1.43%742,347
Dec 4, 202518.0418.3317.9718.1817.990.39%581,706
Dec 3, 202518.2218.5117.9918.1117.92-0.28%516,055
Dec 2, 202518.1718.3617.8918.1617.970.55%419,047
Dec 1, 202518.0518.1517.8218.0617.87-0.93%611,211
Nov 28, 202518.2918.4018.1318.2318.04-0.98%256,680
Nov 26, 202518.2118.6918.2118.4118.221.04%877,910
Nov 25, 202518.2818.6918.2218.2218.03-0.16%775,232
Nov 24, 202517.8118.2817.3618.2518.062.76%1,432,268
Nov 21, 202517.7317.7717.3917.7617.581.02%791,992
Nov 20, 202518.2718.4717.5717.5817.40-3.14%819,280
Nov 19, 202517.8518.2216.9618.1517.962.48%578,921
Nov 18, 202517.3517.7417.0717.7117.531.43%1,042,562
Nov 17, 202518.1018.1017.3517.4617.28-2.78%962,254
Nov 14, 202517.6418.0717.4517.9617.780.50%534,219
Nov 13, 202517.8817.9617.5717.8717.69-0.61%403,162
Nov 12, 202518.0718.3717.9717.9817.80-0.83%520,210
Nov 11, 202518.2118.2417.9818.1317.94-0.28%378,405
Nov 10, 202518.6518.7118.1718.1817.99-2.68%522,455
Nov 7, 202518.1518.7918.0018.6818.493.15%651,515
Nov 6, 202518.5618.6818.1018.1117.92-3.52%741,604
Nov 5, 202518.9119.0218.4618.7718.40-0.27%855,521
Nov 4, 202518.8919.1218.7118.8218.45-0.74%533,690
Nov 3, 202518.9919.1318.3218.9618.59-2.72%942,910
Oct 31, 202519.3519.6719.1119.4919.110.36%835,229
Oct 30, 202520.0420.1819.1719.4219.04-3.53%891,261
Oct 29, 202519.6620.5019.5220.1319.74-5.71%1,250,075
Oct 28, 202521.5821.6420.9621.3520.93-0.93%397,553
Oct 27, 202521.5121.6021.2121.5521.130.19%662,966
Oct 24, 202521.8621.8621.3021.5121.09-0.55%558,171
Oct 23, 202520.8921.6320.8121.6321.213.05%493,871
Oct 22, 202520.7821.1220.5920.9920.581.94%529,380
Oct 21, 202520.3320.8220.1920.5920.191.18%823,271
Oct 20, 202520.4020.6020.2320.3519.95-0.29%359,283
Oct 17, 202520.2520.6320.2020.4120.010.49%441,575
Oct 16, 202520.7020.8420.1720.3119.91-1.93%429,674
Oct 15, 202520.7121.0920.6620.7120.31-459,673
Oct 14, 202520.5020.9020.3920.7120.310.88%448,472