JBG SMITH Properties (JBGS)
NYSE: JBGS
· Real-Time Price · USD
21.87
-0.30 (-1.35%)
At close: Sep 26, 2025, 3:59 PM
21.88
0.05%
After-hours: Sep 26, 2025, 06:20 PM EDT
JBGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.19 | 22.33 | 21.83 | 21.88 | 21.88 | -1.31% | 720,610 |
| Sep 25, 2025 | 22.74 | 22.82 | 22.00 | 22.17 | 22.17 | -2.85% | 955,700 |
| Sep 24, 2025 | 23.40 | 23.41 | 22.82 | 22.82 | 22.82 | -2.06% | 817,202 |
| Sep 23, 2025 | 23.73 | 23.83 | 23.18 | 23.30 | 23.30 | -1.77% | 950,137 |
| Sep 22, 2025 | 23.85 | 23.85 | 23.16 | 23.72 | 23.72 | -0.17% | 1,200,209 |
| Sep 19, 2025 | 24.00 | 24.11 | 23.58 | 23.76 | 23.76 | -1.21% | 6,730,200 |
| Sep 18, 2025 | 23.94 | 24.28 | 23.80 | 24.05 | 24.05 | 0.75% | 1,149,500 |
| Sep 17, 2025 | 24.19 | 24.30 | 23.78 | 23.87 | 23.87 | -1.49% | 1,507,500 |
| Sep 16, 2025 | 23.53 | 24.25 | 23.52 | 24.23 | 24.23 | 2.37% | 1,386,912 |
| Sep 15, 2025 | 23.75 | 23.75 | 23.31 | 23.67 | 23.67 | 0.68% | 846,200 |
| Sep 12, 2025 | 23.38 | 23.67 | 23.17 | 23.51 | 23.51 | 0.64% | 902,300 |
| Sep 11, 2025 | 23.31 | 23.52 | 23.08 | 23.36 | 23.36 | 0.56% | 1,092,100 |
| Sep 10, 2025 | 23.40 | 23.43 | 23.02 | 23.23 | 23.23 | 0.13% | 881,349 |
| Sep 9, 2025 | 22.92 | 23.24 | 22.74 | 23.20 | 23.20 | 0.87% | 1,049,908 |
| Sep 8, 2025 | 21.67 | 23.12 | 21.52 | 23.00 | 23.00 | 1.19% | 1,336,000 |
| Sep 5, 2025 | 22.09 | 22.76 | 22.02 | 22.73 | 22.73 | 3.46% | 960,600 |
| Sep 4, 2025 | 21.40 | 22.08 | 21.39 | 21.97 | 21.97 | 2.19% | 1,111,746 |
| 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 |