JBG SMITH Properties (JBGS)
15.08
-0.26 (-1.69%)
At close: Mar 03, 2025, 3:59 PM
15.05
-0.20%
After-hours: Mar 03, 2025, 04:10 PM EST
JBGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.32 | 15.72 | 15.04 | 15.05 | -0.29 | -1.89% | 893,517 |
| Feb 28, 2025 | 15.86 | 15.97 | 15.17 | 15.34 | -0.50 | -3.16% | 1,621,600 |
| Feb 27, 2025 | 15.63 | 16.00 | 15.63 | 15.84 | 0.27 | 1.73% | 846,447 |
| Feb 26, 2025 | 15.59 | 15.90 | 15.49 | 15.57 | 0.05 | 0.32% | 798,300 |
| Feb 25, 2025 | 15.20 | 15.87 | 15.16 | 15.52 | 0.38 | 2.51% | 1,118,243 |
| Feb 24, 2025 | 14.98 | 15.26 | 14.86 | 15.14 | 0.22 | 1.47% | 802,500 |
| Feb 21, 2025 | 15.00 | 15.25 | 14.88 | 14.92 | 0.00 | 0.00% | 977,538 |
| Feb 20, 2025 | 14.66 | 15.10 | 14.49 | 14.92 | 0.33 | 2.26% | 1,182,200 |
| Feb 19, 2025 | 14.65 | 15.04 | 14.36 | 14.59 | -0.37 | -2.47% | 1,554,600 |
| Feb 18, 2025 | 15.10 | 15.19 | 14.83 | 14.96 | -0.23 | -1.51% | 1,336,600 |
| Feb 14, 2025 | 15.38 | 15.69 | 15.18 | 15.19 | -0.13 | -0.85% | 747,300 |
| Feb 13, 2025 | 15.06 | 15.36 | 14.99 | 15.32 | 0.37 | 2.47% | 453,200 |
| Feb 12, 2025 | 14.94 | 15.03 | 14.58 | 14.95 | -0.11 | -0.73% | 607,900 |
| Feb 11, 2025 | 14.98 | 15.17 | 14.98 | 15.06 | 0.06 | 0.40% | 446,800 |
| Feb 10, 2025 | 15.12 | 15.23 | 14.91 | 15.00 | -0.09 | -0.60% | 459,700 |
| Feb 7, 2025 | 15.06 | 15.11 | 14.93 | 15.09 | -0.02 | -0.13% | 361,442 |
| Feb 6, 2025 | 15.09 | 15.16 | 14.95 | 15.11 | 0.10 | 0.67% | 419,200 |
| Feb 5, 2025 | 15.40 | 15.49 | 14.86 | 15.01 | -0.30 | -1.96% | 809,924 |
| Feb 4, 2025 | 15.18 | 15.42 | 15.09 | 15.31 | 0.08 | 0.53% | 381,100 |
| Feb 3, 2025 | 15.25 | 15.41 | 15.15 | 15.23 | -0.28 | -1.81% | 904,300 |
| Jan 31, 2025 | 15.35 | 15.63 | 15.28 | 15.51 | 0.13 | 0.85% | 492,700 |
| Jan 30, 2025 | 15.17 | 15.64 | 15.05 | 15.38 | 0.61 | 4.13% | 481,600 |
| Jan 29, 2025 | 15.17 | 15.24 | 14.67 | 14.77 | -0.48 | -3.15% | 516,300 |
| Jan 28, 2025 | 15.55 | 15.61 | 15.20 | 15.25 | -0.43 | -2.74% | 495,731 |
| Jan 27, 2025 | 15.00 | 15.88 | 14.99 | 15.68 | 0.48 | 3.16% | 562,400 |
| Jan 24, 2025 | 14.93 | 15.36 | 14.83 | 15.20 | 0.28 | 1.88% | 513,729 |
| Jan 23, 2025 | 15.33 | 15.33 | 14.92 | 14.92 | -0.45 | -2.93% | 608,600 |
| Jan 22, 2025 | 15.43 | 15.51 | 15.29 | 15.37 | -0.17 | -1.09% | 437,049 |
| Jan 21, 2025 | 15.49 | 15.74 | 15.44 | 15.54 | 0.12 | 0.78% | 401,320 |
| Jan 17, 2025 | 15.59 | 15.70 | 15.42 | 15.42 | 0.00 | 0.00% | 347,100 |
| Jan 16, 2025 | 15.29 | 15.73 | 15.27 | 15.42 | 0.12 | 0.78% | 494,830 |
| Jan 15, 2025 | 15.54 | 15.76 | 15.22 | 15.30 | 0.24 | 1.59% | 483,242 |
| Jan 14, 2025 | 14.77 | 15.14 | 14.77 | 15.06 | 0.31 | 2.10% | 448,800 |
| Jan 13, 2025 | 14.13 | 14.79 | 14.11 | 14.75 | 0.49 | 3.44% | 596,204 |
| Jan 10, 2025 | 14.70 | 14.70 | 14.20 | 14.26 | -0.68 | -4.55% | 561,700 |
| Jan 8, 2025 | 14.97 | 15.05 | 14.76 | 14.94 | -0.13 | -0.86% | 467,700 |
| Jan 7, 2025 | 15.17 | 15.38 | 14.88 | 15.07 | -0.10 | -0.66% | 594,300 |
| Jan 6, 2025 | 15.53 | 15.59 | 15.16 | 15.17 | -0.39 | -2.51% | 398,900 |
| Jan 3, 2025 | 15.45 | 15.66 | 15.38 | 15.56 | 0.12 | 0.78% | 429,500 |
| Jan 2, 2025 | 15.43 | 15.49 | 15.28 | 15.44 | 0.07 | 0.46% | 439,500 |
| Dec 31, 2024 | 15.29 | 15.41 | 15.13 | 15.37 | 0.21 | 1.39% | 563,740 |
| Dec 30, 2024 | 15.07 | 15.23 | 14.96 | 15.16 | -0.07 | -0.46% | 389,402 |
| Dec 27, 2024 | 15.38 | 15.53 | 15.18 | 15.23 | -0.30 | -1.93% | 295,200 |
| Dec 26, 2024 | 15.55 | 15.71 | 15.43 | 15.53 | -0.05 | -0.32% | 283,100 |
| Dec 24, 2024 | 15.42 | 15.60 | 15.32 | 15.58 | 0.22 | 1.43% | 319,000 |
| Dec 23, 2024 | 15.26 | 15.38 | 15.13 | 15.36 | 0.00 | 0.00% | 508,822 |
| Dec 20, 2024 | 15.03 | 15.65 | 15.03 | 15.36 | 0.22 | 1.45% | 2,244,900 |
| Dec 19, 2024 | 15.40 | 15.56 | 15.13 | 15.14 | -0.20 | -1.30% | 667,011 |
| Dec 18, 2024 | 16.60 | 16.62 | 15.33 | 15.34 | -1.13 | -6.86% | 778,600 |
| Dec 17, 2024 | 16.59 | 16.83 | 16.43 | 16.47 | -0.14 | -0.84% | 836,316 |