JBG SMITH Properties (JBGS)
NYSE: JBGS
· Real-Time Price · USD
20.06
-0.22 (-1.08%)
At close: Aug 14, 2025, 3:59 PM
20.07
0.05%
After-hours: Aug 14, 2025, 05:38 PM EDT
JBGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.15 | 20.24 | 19.86 | 20.07 | 20.07 | -1.04% | 700,358 |
| 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 |
| Aug 6, 2025 | 20.32 | 20.47 | 20.04 | 20.12 | 19.95 | -1.52% | 878,300 |
| Aug 5, 2025 | 20.53 | 20.71 | 19.99 | 20.43 | 20.25 | -0.63% | 1,101,618 |
| Aug 4, 2025 | 20.93 | 21.04 | 20.41 | 20.56 | 20.38 | -1.67% | 1,710,840 |
| Aug 1, 2025 | 21.10 | 21.25 | 20.56 | 20.91 | 20.73 | -1.27% | 1,657,209 |
| Jul 31, 2025 | 21.44 | 22.45 | 21.17 | 21.18 | 21.00 | -1.40% | 1,490,700 |
| Jul 30, 2025 | 19.54 | 22.45 | 19.41 | 21.48 | 21.29 | 11.64% | 1,853,309 |
| Jul 29, 2025 | 19.54 | 19.54 | 18.79 | 19.24 | 19.07 | -0.31% | 1,555,800 |
| Jul 28, 2025 | 19.57 | 19.57 | 19.04 | 19.30 | 19.13 | -1.23% | 1,140,734 |
| Jul 25, 2025 | 19.38 | 19.60 | 19.30 | 19.54 | 19.37 | 1.45% | 761,643 |
| Jul 24, 2025 | 18.89 | 19.26 | 18.85 | 19.26 | 19.09 | 0.73% | 793,100 |
| Jul 23, 2025 | 18.78 | 19.27 | 18.72 | 19.12 | 18.95 | 2.19% | 1,242,600 |
| Jul 22, 2025 | 18.20 | 18.74 | 18.18 | 18.71 | 18.55 | 2.58% | 487,000 |
| Jul 21, 2025 | 18.26 | 18.43 | 18.15 | 18.24 | 18.08 | 0.66% | 337,000 |
| Jul 18, 2025 | 18.31 | 18.41 | 18.01 | 18.12 | 17.96 | -0.22% | 433,500 |