Skip to main content
JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
14.99
+0.60 (4.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JBG SMITH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.4814.9914.2814.9914.994.17%1,571,085
Jun 25, 202614.3914.5714.1114.3914.390.14%386,014
Jun 24, 202614.3714.5514.2314.3714.370.49%516,383
Jun 23, 202614.4414.5814.1814.3014.30-0.76%398,757
Jun 22, 202614.2514.4614.0714.4114.411.77%491,258
Jun 18, 202613.9914.4413.9914.1614.161.94%1,285,038
Jun 17, 202614.2914.4413.7113.8913.89-3.07%643,232
Jun 16, 202614.1814.3714.1414.3314.331.34%639,915
Jun 15, 202614.7914.8614.0914.1414.14-3.94%862,260
Jun 12, 202614.5314.7214.4314.7214.721.80%478,825
Jun 11, 202614.8314.8714.0614.4614.46-1.77%491,969
Jun 10, 202615.1715.1814.6614.7214.72-2.26%467,253
Jun 9, 202615.0415.4714.9715.0615.061.14%520,539
Jun 8, 202615.0015.1914.8314.8914.89-332,674
Jun 5, 202614.7114.9514.6614.8914.890.20%333,567
Jun 4, 202614.5514.8614.5014.8614.863.12%286,617
Jun 3, 202614.6814.7814.3814.4114.41-2.31%395,324
Jun 2, 202614.3814.8414.3614.7514.752.50%387,643
Jun 1, 202614.5014.6214.2614.3914.39-1.91%389,056
May 29, 202614.7614.9014.5514.6714.67-0.74%423,566
May 28, 202614.8414.9114.7114.7814.78-0.27%340,674
May 27, 202614.8115.1014.7714.8214.820.82%476,020
May 26, 202614.6014.7814.5514.7014.701.31%295,243
May 22, 202614.4714.5714.3614.5114.510.76%342,153
May 21, 202614.0814.6113.9914.4014.401.19%421,219
May 20, 202614.1914.3214.0214.2314.230.21%389,556
May 19, 202614.6514.6514.0014.2014.20-2.74%578,105
May 18, 202614.1014.6014.1014.6014.602.67%601,723
May 15, 202614.6414.6414.2114.2214.22-3.20%498,024
May 14, 202614.4714.7014.4414.6914.692.05%585,546
May 13, 202614.8014.8814.3814.5714.40-2.28%591,403
May 12, 202615.3515.3814.8414.9114.73-2.42%659,641
May 11, 202615.5315.5315.2515.2815.10-1.80%464,308
May 8, 202615.5615.7215.3815.5615.370.97%497,454
May 7, 202615.9116.1715.4115.4115.22-2.47%2,434,013
May 6, 202615.6616.1115.4415.8015.614.36%1,249,472
May 5, 202614.5215.3214.4415.1414.964.34%599,046
May 4, 202614.6514.8314.3914.5114.34-1.36%443,733
May 1, 202615.0615.0814.6914.7114.53-1.93%490,503
Apr 30, 202614.9215.2414.9115.0014.820.54%480,427
Apr 29, 202615.4415.4414.7614.9214.74-4.30%506,564
Apr 28, 202615.4715.5915.3115.5915.401.43%491,470
Apr 27, 202615.4815.6315.2715.3715.19-1.03%474,101
Apr 24, 202615.2715.5415.2415.5315.341.11%225,275
Apr 23, 202615.3415.6115.2815.3615.180.07%295,064
Apr 22, 202615.6115.7215.2515.3515.17-1.54%338,416
Apr 21, 202615.9316.0515.5515.5915.40-2.01%412,779
Apr 20, 202615.7716.1215.7115.9115.720.44%288,185
Apr 17, 202615.6715.9715.6515.8415.651.73%994,931
Apr 16, 202615.2215.5915.1715.5715.382.03%631,458
Apr 15, 202615.1615.2715.0915.2615.080.66%333,171
Apr 14, 202614.9115.1614.8715.1614.981.47%266,046
Apr 13, 202614.5514.9414.4514.9414.762.19%454,521
Apr 10, 202614.0914.6414.0414.6214.443.39%668,959
Apr 9, 202614.4514.7314.1414.1413.97-2.88%546,749
Apr 8, 202614.8915.0014.4814.5614.390.28%537,813
Apr 7, 202614.1514.6514.0414.5214.352.47%991,073
Apr 6, 202614.2714.2814.0714.1714.00-1.12%567,725
Apr 2, 202614.2514.6514.2114.3314.16-0.83%475,708
Apr 1, 202614.4814.5614.2914.4514.28-1.10%649,722
Mar 31, 202614.9515.0114.5314.6114.43-0.68%734,172
Mar 30, 202614.8515.2314.6414.7114.53-1.28%637,180
Mar 27, 202615.0615.1214.8414.9014.72-1.52%497,225
Mar 26, 202615.2015.4915.0915.1314.95-0.79%407,131
Mar 25, 202615.9016.0615.1915.2515.07-2.99%682,585
Mar 24, 202615.4915.8015.4215.7215.531.22%895,956
Mar 23, 202615.2115.7514.8915.5315.343.81%1,409,126
Mar 20, 202614.8515.0814.5214.9614.781.15%2,811,163
Mar 19, 202614.7014.9214.4914.7914.611.09%679,674
Mar 18, 202614.4414.7214.3314.6314.450.21%768,955
Mar 17, 202614.3114.6314.3014.6014.422.82%960,582
Mar 16, 202614.4714.4714.0314.2014.03-0.91%457,438
Mar 13, 202614.7714.8414.2614.3314.16-1.85%542,620
Mar 12, 202614.4414.6514.3714.6014.42-0.27%436,563
Mar 11, 202614.6914.7714.4614.6414.46-1.01%325,575
Mar 10, 202614.6115.1914.4114.7914.61-0.60%905,836
Mar 9, 202614.6414.9814.3114.8814.700.40%512,502
Mar 6, 202614.9714.9714.5914.8214.64-2.18%313,531
Mar 5, 202615.0715.1714.9415.1514.97-0.53%285,709
Mar 4, 202614.7315.2314.6115.2315.052.97%494,677
Mar 3, 202614.7114.9714.2114.7914.61-1.47%496,235
Mar 2, 202615.0215.2814.8015.0114.83-1.31%686,831
Feb 27, 202615.6915.9015.1215.2115.03-3.98%802,510
Feb 26, 202615.7515.9515.5215.8415.651.21%628,987
Feb 25, 202615.7615.7915.5215.6515.46-0.06%673,340
Feb 24, 202615.7615.8115.5315.6615.47-1.14%376,060
Feb 23, 202615.5315.8715.5015.8415.650.96%485,801
Feb 20, 202615.6215.8015.2815.6915.500.38%635,528
Feb 19, 202615.8515.8515.2015.6315.44-0.89%652,792
Feb 18, 202616.3016.6815.4415.7715.58-1.31%594,580
Feb 17, 202615.7916.3615.7415.9815.790.25%707,188
Feb 13, 202615.7216.0915.6915.9415.751.59%495,504
Feb 12, 202616.1616.1615.4315.6915.50-2.61%786,175
Feb 11, 202616.5216.7816.0116.1115.92-1.77%452,519
Feb 10, 202616.4716.5416.3616.4016.200.06%366,912
Feb 9, 202616.4616.5716.3116.3916.19-1.44%294,035
Feb 6, 202616.4916.6916.3116.6316.431.28%683,503
Feb 5, 202616.5216.5916.3116.4216.22-0.79%468,477
Feb 4, 202616.6316.9016.4916.5516.350.67%655,635
Feb 3, 202616.4016.6316.1716.4416.24-527,087