JBG SMITH Properties (JBGS)
NYSE: JBGS
· Real-Time Price · USD
22.71
0.74 (3.37%)
At close: Sep 05, 2025, 3:59 PM
23.18
2.07%
After-hours: Sep 05, 2025, 06:09 PM EDT
JBGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.40 | 22.08 | 21.39 | 21.97 | 21.97 | 2.19% | 1,108,026 |
| Sep 3, 2025 | 21.26 | 21.51 | 21.03 | 21.50 | 21.50 | 0.89% | 675,331 |
| Sep 2, 2025 | 21.17 | 21.39 | 21.11 | 21.31 | 21.31 | -0.61% | 897,900 |
| Aug 29, 2025 | 21.21 | 21.45 | 20.99 | 21.44 | 21.44 | 1.18% | 678,741 |
| Aug 28, 2025 | 21.21 | 21.30 | 20.82 | 21.19 | 21.19 | -0.42% | 586,000 |
| Aug 27, 2025 | 20.84 | 21.30 | 20.81 | 21.28 | 21.28 | 2.21% | 1,449,028 |
| Aug 26, 2025 | 20.74 | 20.84 | 20.60 | 20.82 | 20.82 | 0.14% | 1,385,000 |
| Aug 25, 2025 | 20.65 | 20.89 | 20.52 | 20.79 | 20.79 | 1.02% | 633,300 |
| Aug 22, 2025 | 20.47 | 20.96 | 20.30 | 20.58 | 20.58 | 1.43% | 965,600 |
| Aug 21, 2025 | 20.61 | 20.80 | 20.20 | 20.29 | 20.29 | -2.31% | 590,800 |
| Aug 20, 2025 | 20.67 | 20.87 | 20.49 | 20.77 | 20.77 | 0.58% | 650,400 |
| Aug 19, 2025 | 19.83 | 20.66 | 19.83 | 20.65 | 20.65 | 3.77% | 778,100 |
| Aug 18, 2025 | 19.76 | 19.99 | 19.59 | 19.90 | 19.90 | 0.86% | 2,257,300 |
| Aug 15, 2025 | 20.10 | 20.19 | 19.58 | 19.73 | 19.73 | -1.69% | 864,747 |
| Aug 14, 2025 | 20.15 | 20.24 | 19.86 | 20.07 | 20.07 | -1.04% | 700,400 |
| Aug 13, 2025 | 19.91 | 20.29 | 19.82 | 20.28 | 20.28 | 1.91% | 1,008,646 |
| Aug 12, 2025 | 19.50 | 20.11 | 19.47 | 19.90 | 19.90 | 2.58% | 2,861,646 |
| Aug 11, 2025 | 19.42 | 19.68 | 19.08 | 19.40 | 19.40 | -0.67% | 1,075,345 |
| Aug 8, 2025 | 19.89 | 20.04 | 19.50 | 19.53 | 19.53 | -1.91% | 963,000 |
| Aug 7, 2025 | 20.10 | 20.21 | 19.52 | 19.91 | 19.91 | -1.04% | 949,534 |