JBG SMITH Properties (JBGS) Historical Stock Data

16.15 ↓0.47 (-2.83%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JBGS is up 0.43% a day on average. There have been 18 days where JBG SMITH Properties closed green and 12 days where JBGS closed red.

DateOpenCloseChangeLowHighVolume
2025-05-1416.6416.15↓$0.49 (-2.94%)16.0316.641.11M
2025-05-1316.5416.62↑$0.08 (0.48%)16.0916.721.59M
2025-05-1216.5316.41↓$0.12 (-0.73%)16.0616.732.21M
2025-05-0915.6416.12↑$0.48 (3.07%)15.5616.352.79M
2025-05-0815.2515.61↑$0.36 (2.36%)15.0315.761.32M
2025-05-0715.2215.33↑$0.11 (0.72%)15.2215.551.43M
2025-05-0614.7515.14↑$0.39 (2.64%)14.6615.311.44M
2025-05-0515.0014.84↓$0.16 (-1.07%)14.7215.261.60M
2025-05-0214.7615.14↑$0.38 (2.57%)14.7615.171.91M
2025-05-0113.9814.51↑$0.53 (3.79%)13.8114.682.78M
2025-04-3014.0713.98↓$0.09 (-0.64%)13.2814.262.31M
2025-04-2914.5314.21↓$0.32 (-2.20%)13.9814.621.09M
2025-04-2814.5714.68↑$0.11 (0.75%)14.4114.83646.91K
2025-04-2514.5814.63↑$0.05 (0.34%)14.4614.74490.84K
2025-04-2414.6114.67↑$0.06 (0.41%)14.4814.82593.16K
2025-04-2314.9314.58↓$0.35 (-2.34%)14.5215.11584.51K
2025-04-2214.7014.55↓$0.15 (-1.02%)14.4814.91662.99K
2025-04-2114.7914.50↓$0.29 (-1.96%)14.4014.94784.51K
2025-04-1715.2314.91↓$0.32 (-2.10%)14.8815.500.92M
2025-04-1615.2115.25↑$0.04 (0.26%)15.1115.50546.63K
2025-04-1515.3715.18↓$0.19 (-1.24%)15.1215.500.92M
2025-04-1415.3415.45↑$0.11 (0.72%)15.2115.641.72M
2025-04-1114.9815.43↑$0.45 (3.00%)14.7115.57843.53K
2025-04-1014.8515.07↑$0.22 (1.48%)14.5215.09752.35K
2025-04-0914.1215.24↑$1.12 (7.93%)13.8015.581.47M
2025-04-0815.1414.37↓$0.77 (-5.09%)14.2215.382.05M
2025-04-0714.7114.95↑$0.24 (1.63%)14.4115.651.60M
2025-04-0415.2215.29↑$0.07 (0.46%)14.9815.651.30M
2025-04-0316.0015.54↓$0.46 (-2.88%)15.4416.401.29M
2025-04-0215.7816.48↑$0.70 (4.44%)15.7816.591.26M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$JBGS might see a whole 1% green

0 Like Report
aussie713

$JBGS when this finally break out we could see huge upside

0 Like Report