JBG SMITH Properties (JBGS) Historical Stock Data
17.26 ↓0.04 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBGS is down -0.31% a day on average. There have been 11 days where JBG SMITH Properties closed green and 19 days where JBGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 17.29 | 17.26 | ↓$0.03 (-0.17%) | 17.11 | 17.56 | 351.51K |
| 2025-12-16 | 17.42 | 17.30 | ↓$0.12 (-0.69%) | 17.04 | 17.44 | 441.79K |
| 2025-12-15 | 17.26 | 17.44 | ↑$0.18 (1.04%) | 17.04 | 17.56 | 400.95K |
| 2025-12-12 | 17.60 | 17.26 | ↓$0.34 (-1.93%) | 17.14 | 17.67 | 379.50K |
| 2025-12-11 | 17.92 | 17.53 | ↓$0.39 (-2.18%) | 17.19 | 17.97 | 473.21K |
| 2025-12-10 | 17.82 | 17.78 | ↓$0.04 (-0.22%) | 17.65 | 18.08 | 517.29K |
| 2025-12-09 | 17.78 | 17.84 | ↑$0.06 (0.34%) | 17.66 | 18.01 | 473.43K |
| 2025-12-08 | 17.91 | 17.71 | ↓$0.20 (-1.12%) | 17.38 | 17.96 | 647.61K |
| 2025-12-05 | 18.30 | 17.92 | ↓$0.38 (-2.08%) | 17.77 | 18.30 | 742.35K |
| 2025-12-04 | 18.04 | 18.18 | ↑$0.14 (0.78%) | 17.97 | 18.33 | 444.85K |
| 2025-12-03 | 18.22 | 18.11 | ↓$0.11 (-0.60%) | 18.05 | 18.50 | 399.69K |
| 2025-12-02 | 18.17 | 18.16 | ↓$0.01 (-0.06%) | 17.89 | 18.36 | 312.20K |
| 2025-12-01 | 18.05 | 18.06 | ↑$0.01 (0.06%) | 17.82 | 18.15 | 409.49K |
| 2025-11-28 | 18.29 | 18.23 | ↓$0.06 (-0.33%) | 18.13 | 18.40 | 255.60K |
| 2025-11-26 | 18.21 | 18.41 | ↑$0.20 (1.10%) | 18.21 | 18.69 | 875.70K |
| 2025-11-25 | 18.28 | 18.22 | ↓$0.06 (-0.33%) | 18.22 | 18.69 | 775.23K |
| 2025-11-24 | 17.81 | 18.25 | ↑$0.44 (2.47%) | 17.36 | 18.28 | 1.43M |
| 2025-11-21 | 17.73 | 17.76 | ↑$0.03 (0.17%) | 17.39 | 17.77 | 635.68K |
| 2025-11-20 | 18.27 | 17.58 | ↓$0.69 (-3.78%) | 17.57 | 18.47 | 819.28K |
| 2025-11-19 | 17.85 | 18.15 | ↑$0.30 (1.68%) | 16.96 | 18.22 | 459.96K |
| 2025-11-18 | 17.35 | 17.71 | ↑$0.36 (2.07%) | 17.07 | 17.74 | 0.94M |
| 2025-11-17 | 18.10 | 17.46 | ↓$0.64 (-3.54%) | 17.35 | 18.10 | 0.96M |
| 2025-11-14 | 17.64 | 17.96 | ↑$0.32 (1.81%) | 17.45 | 18.07 | 375.20K |
| 2025-11-13 | 17.88 | 17.87 | ↓$0.01 (-0.06%) | 17.57 | 17.91 | 313.84K |
| 2025-11-12 | 18.07 | 17.98 | ↓$0.09 (-0.50%) | 17.97 | 18.37 | 329.13K |
| 2025-11-11 | 18.21 | 18.13 | ↓$0.08 (-0.44%) | 17.98 | 18.24 | 296.24K |
| 2025-11-10 | 18.65 | 18.18 | ↓$0.47 (-2.52%) | 18.17 | 18.69 | 398.16K |
| 2025-11-07 | 18.15 | 18.68 | ↑$0.53 (2.92%) | 18.00 | 18.79 | 535.24K |
| 2025-11-06 | 18.56 | 18.11 | ↓$0.45 (-2.42%) | 18.10 | 18.68 | 509.04K |
| 2025-11-05 | 18.91 | 18.77 | ↓$0.14 (-0.74%) | 18.46 | 19.02 | 506.83K |
Create an account or log in to view more rows.
$JBGS Good morning gang!
$JBGS great sale!!!! Buy buy buy
$JBGS added more calls on that drop
$JBGS News?
$JBGS this is going to skyrocket tmr!!!
$JBGS I mean ... head and shoulders .....
$JBGS YALL READY????????
$JBGS not worrying
$JBGS bag holders for life club
$JBGS come back next earning