JBG SMITH Properties (JBGS) Historical Stock Data
15.56 ↑0.12 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBGS is up 0.05% a day on average. There have been 16 days where JBG SMITH Properties closed green and 14 days where JBGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 15.45 | 15.56 | ↑$0.11 (0.71%) | 15.38 | 15.66 | 429.47K |
| 2025-01-02 | 15.43 | 15.44 | ↑$0.01 (0.06%) | 15.28 | 15.49 | 439.48K |
| 2024-12-31 | 15.29 | 15.37 | ↑$0.08 (0.52%) | 15.13 | 15.41 | 563.74K |
| 2024-12-30 | 15.07 | 15.16 | ↑$0.09 (0.60%) | 14.96 | 15.23 | 389.40K |
| 2024-12-27 | 15.38 | 15.23 | ↓$0.15 (-0.98%) | 15.18 | 15.53 | 295.20K |
| 2024-12-26 | 15.55 | 15.53 | ↓$0.02 (-0.13%) | 15.43 | 15.71 | 283.06K |
| 2024-12-24 | 15.42 | 15.58 | ↑$0.16 (1.04%) | 15.32 | 15.60 | 318.96K |
| 2024-12-23 | 15.26 | 15.36 | ↑$0.10 (0.66%) | 15.13 | 15.38 | 508.82K |
| 2024-12-20 | 15.03 | 15.36 | ↑$0.33 (2.20%) | 15.03 | 15.65 | 2.24M |
| 2024-12-19 | 15.40 | 15.14 | ↓$0.26 (-1.69%) | 15.13 | 15.56 | 660.76K |
| 2024-12-18 | 16.60 | 15.34 | ↓$1.26 (-7.59%) | 15.33 | 16.62 | 778.59K |
| 2024-12-17 | 16.59 | 16.47 | ↓$0.12 (-0.72%) | 16.43 | 16.83 | 836.32K |
| 2024-12-16 | 16.39 | 16.61 | ↑$0.22 (1.34%) | 16.37 | 16.93 | 0.99M |
| 2024-12-13 | 16.25 | 16.31 | ↑$0.06 (0.37%) | 16.15 | 16.34 | 306.87K |
| 2024-12-12 | 16.32 | 16.25 | ↓$0.07 (-0.43%) | 16.25 | 16.49 | 335.63K |
| 2024-12-11 | 16.56 | 16.26 | ↓$0.30 (-1.81%) | 16.20 | 16.56 | 456.31K |
| 2024-12-10 | 16.55 | 16.35 | ↓$0.20 (-1.21%) | 16.25 | 16.64 | 464.30K |
| 2024-12-09 | 16.45 | 16.60 | ↑$0.15 (0.91%) | 16.44 | 17.07 | 562.39K |
| 2024-12-06 | 16.38 | 16.37 | ↓$0.01 (-0.06%) | 16.28 | 16.60 | 433.69K |
| 2024-12-05 | 16.35 | 16.25 | ↓$0.10 (-0.61%) | 16.16 | 16.35 | 534.96K |
| 2024-12-04 | 16.37 | 16.29 | ↓$0.08 (-0.49%) | 16.22 | 16.49 | 470.61K |
| 2024-12-03 | 16.47 | 16.41 | ↓$0.06 (-0.36%) | 16.03 | 16.59 | 1.01M |
| 2024-12-02 | 17.00 | 16.75 | ↓$0.25 (-1.47%) | 16.50 | 17.00 | 552.31K |
| 2024-11-29 | 16.90 | 17.09 | ↑$0.19 (1.12%) | 16.90 | 17.26 | 735.38K |
| 2024-11-27 | 16.76 | 16.76 | ↑$0.00 (0.00%) | 16.73 | 16.99 | 304.82K |
| 2024-11-26 | 16.65 | 16.73 | ↑$0.08 (0.48%) | 16.50 | 16.82 | 473.58K |
| 2024-11-25 | 16.74 | 16.67 | ↓$0.07 (-0.42%) | 16.57 | 16.93 | 782.52K |
| 2024-11-22 | 15.72 | 16.57 | ↑$0.85 (5.41%) | 15.72 | 16.63 | 1.45M |
| 2024-11-21 | 15.50 | 15.61 | ↑$0.11 (0.71%) | 15.50 | 15.83 | 632.53K |
| 2024-11-20 | 14.98 | 15.50 | ↑$0.52 (3.47%) | 14.78 | 15.53 | 0.92M |
Create an account or log in to view more rows.
$JBGS swing puts
$JBGS might see a whole 1% green
$JBGS over a thousand shares in now
$JBGS we always finish green after a red week. Less go!
$JBGS bounce it!!
$JBGS when this finally break out we could see huge upside
$JBGS check out the one month chart.
Perfect bull flag.
$JBGS going down
$JBGS I already know
tomorrow the bulls going to say "next week" just like every week.
$JBGS i need more