Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
15.59
+0.22 (1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
15.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4715.5715.3115.5915.591.43%491,170
Apr 27, 202615.4815.6315.2715.3715.37-1.03%474,101
Apr 24, 202615.2715.5415.2415.5315.531.11%224,236
Apr 23, 202615.3415.6115.2815.3615.360.07%294,964
Apr 22, 202615.6115.7215.2515.3515.35-1.54%338,416
Apr 21, 202615.9316.0515.5515.5915.59-2.01%412,779
Apr 20, 202615.7716.1215.7115.9115.910.44%288,136
Apr 17, 202615.6715.9715.6515.8415.841.73%994,931
Apr 16, 202615.2215.5915.1715.5715.572.03%631,455
Apr 15, 202615.1615.2715.0915.2615.260.66%333,167
Apr 14, 202614.9115.1614.8715.1615.161.47%266,046
Apr 13, 202614.5514.9414.4514.9414.942.19%454,520
Apr 10, 202614.0914.6414.0414.6214.623.39%668,659
Apr 9, 202614.4514.7314.1414.1414.14-2.88%545,605
Apr 8, 202614.8915.0014.4814.5614.560.28%536,909
Apr 7, 202614.1514.6514.0414.5214.522.47%990,633
Apr 6, 202614.2714.2814.0714.1714.17-1.12%565,125
Apr 2, 202614.2514.6514.2114.3314.33-0.83%475,708
Apr 1, 202614.4814.5614.2914.4514.45-1.10%649,722
Mar 31, 202614.9515.0114.5314.6114.61-0.68%734,172
Mar 30, 202614.8515.2314.6414.7114.71-1.28%587,179
Mar 27, 202615.0615.1214.8414.9014.90-1.52%497,225
Mar 26, 202615.2015.4915.0915.1315.13-0.79%407,131
Mar 25, 202615.9016.0615.1915.2515.25-2.99%681,865
Mar 24, 202615.4915.8015.4215.7215.721.22%895,956
Mar 23, 202615.2115.7514.8915.5315.533.81%1,408,996
Mar 20, 202614.8515.0814.5214.9614.961.15%2,739,722
Mar 19, 202614.7014.9214.4914.7914.791.09%676,976
Mar 18, 202614.4414.7214.3314.6314.630.21%768,955
Mar 17, 202614.3114.6314.3014.6014.602.82%960,582
Mar 16, 202614.4714.4714.0314.2014.20-0.91%457,138
Mar 13, 202614.7714.8414.2614.3314.33-1.85%542,610
Mar 12, 202614.4414.6514.3714.6014.60-0.27%436,563
Mar 11, 202614.6914.7714.4614.6414.64-1.01%325,575
Mar 10, 202614.6115.1914.4114.7914.79-0.60%905,780
Mar 9, 202614.6414.9814.3114.8814.880.40%512,502
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