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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 16.64 | 16.15 | ↓$0.49 (-2.94%) | 16.03 | 16.64 | 1.11M |
2025-05-13 | 16.54 | 16.62 | ↑$0.08 (0.48%) | 16.09 | 16.72 | 1.59M |
2025-05-12 | 16.53 | 16.41 | ↓$0.12 (-0.73%) | 16.06 | 16.73 | 2.21M |
2025-05-09 | 15.64 | 16.12 | ↑$0.48 (3.07%) | 15.56 | 16.35 | 2.79M |
2025-05-08 | 15.25 | 15.61 | ↑$0.36 (2.36%) | 15.03 | 15.76 | 1.32M |
2025-05-07 | 15.22 | 15.33 | ↑$0.11 (0.72%) | 15.22 | 15.55 | 1.43M |
2025-05-06 | 14.75 | 15.14 | ↑$0.39 (2.64%) | 14.66 | 15.31 | 1.44M |
2025-05-05 | 15.00 | 14.84 | ↓$0.16 (-1.07%) | 14.72 | 15.26 | 1.60M |
2025-05-02 | 14.76 | 15.14 | ↑$0.38 (2.57%) | 14.76 | 15.17 | 1.91M |
2025-05-01 | 13.98 | 14.51 | ↑$0.53 (3.79%) | 13.81 | 14.68 | 2.78M |
2025-04-30 | 14.07 | 13.98 | ↓$0.09 (-0.64%) | 13.28 | 14.26 | 2.31M |
2025-04-29 | 14.53 | 14.21 | ↓$0.32 (-2.20%) | 13.98 | 14.62 | 1.09M |
2025-04-28 | 14.57 | 14.68 | ↑$0.11 (0.75%) | 14.41 | 14.83 | 646.91K |
2025-04-25 | 14.58 | 14.63 | ↑$0.05 (0.34%) | 14.46 | 14.74 | 490.84K |
2025-04-24 | 14.61 | 14.67 | ↑$0.06 (0.41%) | 14.48 | 14.82 | 593.16K |
2025-04-23 | 14.93 | 14.58 | ↓$0.35 (-2.34%) | 14.52 | 15.11 | 584.51K |
2025-04-22 | 14.70 | 14.55 | ↓$0.15 (-1.02%) | 14.48 | 14.91 | 662.99K |
2025-04-21 | 14.79 | 14.50 | ↓$0.29 (-1.96%) | 14.40 | 14.94 | 784.51K |
2025-04-17 | 15.23 | 14.91 | ↓$0.32 (-2.10%) | 14.88 | 15.50 | 0.92M |
2025-04-16 | 15.21 | 15.25 | ↑$0.04 (0.26%) | 15.11 | 15.50 | 546.63K |
2025-04-15 | 15.37 | 15.18 | ↓$0.19 (-1.24%) | 15.12 | 15.50 | 0.92M |
2025-04-14 | 15.34 | 15.45 | ↑$0.11 (0.72%) | 15.21 | 15.64 | 1.72M |
2025-04-11 | 14.98 | 15.43 | ↑$0.45 (3.00%) | 14.71 | 15.57 | 843.53K |
2025-04-10 | 14.85 | 15.07 | ↑$0.22 (1.48%) | 14.52 | 15.09 | 752.35K |
2025-04-09 | 14.12 | 15.24 | ↑$1.12 (7.93%) | 13.80 | 15.58 | 1.47M |
2025-04-08 | 15.14 | 14.37 | ↓$0.77 (-5.09%) | 14.22 | 15.38 | 2.05M |
2025-04-07 | 14.71 | 14.95 | ↑$0.24 (1.63%) | 14.41 | 15.65 | 1.60M |
2025-04-04 | 15.22 | 15.29 | ↑$0.07 (0.46%) | 14.98 | 15.65 | 1.30M |
2025-04-03 | 16.00 | 15.54 | ↓$0.46 (-2.88%) | 15.44 | 16.40 | 1.29M |
2025-04-02 | 15.78 | 16.48 | ↑$0.70 (4.44%) | 15.78 | 16.59 | 1.26M |
Create an account or log in to view more rows.
$JBGS who loaded up??
$JBGS Growth/Value
$JBGS Buying more
$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.