Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
17.92
-0.26 (-1.43%)
At close: Dec 5, 2025, 4:00 PM EST
17.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3018.3017.7717.9217.92-1.43%742,347
Dec 4, 202518.0418.3317.9718.1818.180.39%581,706
Dec 3, 202518.2218.5117.9918.1118.11-0.28%515,884
Dec 2, 202518.1718.3617.8918.1618.160.55%419,047
Dec 1, 202518.0518.1517.8218.0618.06-0.93%611,211
Nov 28, 202518.2918.4018.1318.2318.23-0.98%256,678
Nov 26, 202518.2118.6918.2118.4118.411.04%875,703
Nov 25, 202518.2818.6918.2218.2218.22-0.16%775,232
Nov 24, 202517.8118.2817.3618.2518.252.76%1,423,697
Nov 21, 202517.7317.7717.3917.7617.761.02%791,980
Nov 20, 202518.2718.4717.5717.5817.58-3.14%819,278
Nov 19, 202517.8518.2216.9618.1518.152.48%578,921
Nov 18, 202517.3517.7417.0717.7117.711.43%1,042,562
Nov 17, 202518.1018.1017.3517.4617.46-2.78%962,254
Nov 14, 202517.6418.0717.4517.9617.960.50%534,219
Nov 13, 202517.8817.9617.5717.8717.87-0.61%403,162
Nov 12, 202518.0718.3717.9717.9817.98-0.83%520,210
Nov 11, 202518.2118.2417.9818.1318.13-0.28%378,405
Nov 10, 202518.6518.7118.1718.1818.18-2.68%522,455
Nov 7, 202518.1518.7918.0018.6818.683.15%651,515
Nov 6, 202518.5618.6818.1018.1118.11-3.52%741,604
Nov 5, 202518.9119.0218.4618.7718.60-0.27%855,521
Nov 4, 202518.8919.1218.7118.8218.64-0.74%533,690
Nov 3, 202518.9919.1318.3218.9618.78-2.72%942,910
Oct 31, 202519.3519.6719.1119.4919.310.36%835,229
Oct 30, 202520.0420.1819.1719.4219.24-3.53%891,261
Oct 29, 202519.6620.5019.5220.1319.94-5.71%1,250,075
Oct 28, 202521.5821.6420.9621.3521.15-0.93%397,553
Oct 27, 202521.5121.6021.2121.5521.350.19%662,966
Oct 24, 202521.8621.8621.3021.5121.31-0.55%558,171
Oct 23, 202520.8921.6320.8121.6321.433.05%493,871
Oct 22, 202520.7821.1220.5920.9920.791.94%529,380
Oct 21, 202520.3320.8220.1920.5920.401.18%823,271
Oct 20, 202520.4020.6020.2320.3520.16-0.29%359,283
Oct 17, 202520.2520.6320.2020.4120.220.49%441,575
Oct 16, 202520.7020.8420.1720.3120.12-1.93%429,674
Oct 15, 202520.7121.0920.6620.7120.52-459,673
Oct 14, 202520.5020.9020.3920.7120.520.88%448,472
Oct 13, 202520.2720.6320.0820.5320.342.24%621,158
Oct 10, 202520.1520.2519.9720.0819.89-0.20%860,394
Oct 9, 202520.7921.0720.1120.1219.93-5.63%768,930
Oct 8, 202521.4721.4721.0321.3221.12-0.14%549,771
Oct 7, 202521.8121.9821.3021.3521.15-2.15%481,727
Oct 6, 202521.5621.8521.4021.8221.621.16%635,314
Oct 3, 202521.9322.2821.2121.5721.37-1.15%836,900
Oct 2, 202522.0322.0721.7521.8221.62-1.04%581,070
Oct 1, 202522.1822.3821.9422.0521.84-0.90%869,743
Sep 30, 202521.6422.3221.5922.2522.042.72%769,741
Sep 29, 202521.8221.9021.4621.6621.46-1.01%802,606
Sep 26, 202522.1922.3321.8321.8821.68-1.31%720,610
Sep 25, 202522.7422.8222.0022.1721.96-2.85%955,650
Sep 24, 202523.4023.4122.8222.8222.61-2.06%817,202
Sep 23, 202523.7323.8323.1823.3023.08-1.77%950,137
Sep 22, 202523.8523.8523.1623.7223.50-0.17%1,200,209
Sep 19, 202524.0024.1123.5823.7623.54-1.21%6,730,183
Sep 18, 202523.9424.2823.8024.0523.830.75%1,149,457
Sep 17, 202524.1924.3023.7823.8723.65-1.49%1,507,459
Sep 16, 202523.5324.2523.5224.2324.002.37%1,386,912
Sep 15, 202523.7523.7523.3123.6723.450.68%846,157
Sep 12, 202523.3823.6723.1723.5123.290.64%902,300
Sep 11, 202523.3123.5223.0823.3623.140.56%1,092,069
Sep 10, 202523.4023.4323.0223.2323.010.13%881,349
Sep 9, 202522.9223.2422.7423.2022.980.87%1,049,908
Sep 8, 202521.6723.1221.5223.0022.791.19%1,335,971
Sep 5, 202522.0922.7622.0222.7322.523.46%960,592
Sep 4, 202521.4022.0821.3921.9721.772.19%1,111,746
Sep 3, 202521.2621.5121.0321.5021.300.89%675,331
Sep 2, 202521.1721.3921.1121.3121.11-0.61%897,880
Aug 29, 202521.2121.4520.9921.4421.241.18%678,741
Aug 28, 202521.2121.3020.8221.1920.99-0.42%585,969
Aug 27, 202520.8421.3020.8121.2821.082.21%1,449,028
Aug 26, 202520.7420.8420.6020.8220.630.14%1,384,969
Aug 25, 202520.6520.9020.5220.7920.601.02%633,293
Aug 22, 202520.4720.9620.3020.5820.391.43%965,561
Aug 21, 202520.6120.8020.2020.2920.10-2.31%590,800
Aug 20, 202520.6720.8720.4920.7720.580.58%650,391
Aug 19, 202519.8320.6619.8320.6520.463.77%778,092
Aug 18, 202519.7619.9919.5919.9019.710.86%2,257,276
Aug 15, 202520.1020.1919.5819.7319.55-1.69%864,747
Aug 14, 202520.1520.2419.8620.0719.88-1.04%700,358
Aug 13, 202519.9120.2919.8220.2820.091.91%1,008,646
Aug 12, 202519.5020.1119.4719.9019.712.58%2,861,646
Aug 11, 202519.4219.6819.0819.4019.22-0.67%1,075,345
Aug 8, 202519.8920.0419.5019.5319.35-1.91%962,987
Aug 7, 202520.1020.2119.5219.9119.72-1.04%949,534
Aug 6, 202520.3220.4720.0420.1219.76-1.52%878,251
Aug 5, 202520.5320.7119.9920.4320.06-0.63%1,101,618
Aug 4, 202520.9321.0420.4120.5620.19-1.67%1,710,840
Aug 1, 202521.1021.2520.5620.9120.53-1.27%1,657,209
Jul 31, 202521.4422.4521.1721.1820.80-1.40%1,490,670
Jul 30, 202519.5422.4519.4121.4821.0911.64%1,853,309
Jul 29, 202519.5419.5418.7919.2418.89-0.31%1,555,785
Jul 28, 202519.5719.5719.0419.3018.95-1.23%1,140,734
Jul 25, 202519.3819.6019.3019.5419.191.45%761,643
Jul 24, 202518.8919.2618.8519.2618.910.73%793,089
Jul 23, 202518.7819.2718.7219.1218.782.19%1,242,600
Jul 22, 202518.2018.7418.1818.7118.372.58%486,973
Jul 21, 202518.2618.4318.1518.2417.910.66%336,986
Jul 18, 202518.3118.4118.0118.1217.79-0.22%433,475
Jul 17, 202518.0718.2817.9318.1617.83-0.22%683,339