JBG SMITH Properties Common Shares (JBGS)

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.22	15.65	14.98	15.29	707,777	15.29
4/03/2025	16.00	16.40	15.44	15.54	1,289,324	15.54
4/02/2025	15.78	16.59	15.78	16.48	1,257,970	16.48
4/01/2025	16.10	16.47	15.81	15.94	1,179,450	15.94
3/31/2025	15.93	16.25	15.82	16.11	4,148,410	16.11
3/28/2025	16.10	16.10	15.74	15.92	725,291	15.92
3/27/2025	15.85	16.12	15.79	15.96	714,192	15.96
3/26/2025	15.70	15.89	15.66	15.82	693,489	15.82
3/25/2025	15.85	16.27	15.59	15.73	2,102,555	15.73
3/24/2025	15.57	16.13	15.50	15.87	1,068,100	15.87
3/21/2025	15.76	15.76	15.26	15.43	2,026,975	15.43
3/20/2025	15.62	16.05	15.62	15.83	1,812,095	15.83
3/19/2025	15.28	16.00	15.25	15.74	999,074	15.74
3/18/2025	14.94	15.42	14.87	15.37	1,473,475	15.37
3/17/2025	14.68	15.36	14.68	15.02	1,072,743	15.02
3/14/2025	14.36	14.69	14.24	14.64	849,152	14.64
3/13/2025	14.61	14.70	14.17	14.23	834,925	14.23
3/12/2025	14.10	14.64	14.02	14.57	2,343,502	14.57
3/11/2025	14.64	14.92	14.00	14.00	1,732,859	14.00
3/10/2025	15.14	15.49	14.57	14.62	1,182,186	14.62
3/07/2025	15.04	15.27	14.92	15.17	586,531	15.17
3/06/2025	15.19	15.19	14.87	14.94	853,926	14.94
3/05/2025	14.86	15.33	14.86	15.28	1,748,351	15.28
3/04/2025	15.02	15.42	14.83	14.98	993,608	14.98
3/03/2025	15.32	15.72	15.04	15.05	893,548	15.05
2/28/2025	15.86	15.97	15.17	15.34	1,621,559	15.34
2/27/2025	15.63	16.00	15.63	15.84	846,447	15.84
2/26/2025	15.59	15.90	15.49	15.57	798,281	15.57
2/25/2025	15.20	15.87	15.15	15.52	1,118,243	15.52
2/24/2025	14.98	15.26	14.86	15.14	802,473	15.14
2/21/2025	15.00	15.25	14.88	14.92	977,538	14.92
2/20/2025	14.66	15.10	14.49	14.92	1,182,177	14.92
2/19/2025	14.65	15.04	14.36	14.59	1,554,552	14.59
2/18/2025	15.10	15.19	14.82	14.96	1,327,344	14.96
2/14/2025	15.38	15.69	15.18	15.19	747,289	15.19
2/13/2025	15.06	15.36	14.99	15.32	453,191	15.32
2/12/2025	14.94	15.03	14.58	14.95	607,872	14.95
2/11/2025	14.98	15.17	14.98	15.06	446,795	15.06
2/10/2025	15.12	15.23	14.91	15.00	459,692	15.00
2/07/2025	15.06	15.11	14.93	15.09	361,442	15.09
2/06/2025	15.09	15.15	14.95	15.11	419,170	15.11
2/05/2025	15.40	15.49	14.86	15.01	809,924	15.01
2/04/2025	15.18	15.41	15.09	15.31	381,071	15.31
2/03/2025	15.25	15.41	15.15	15.23	904,287	15.23
1/31/2025	15.35	15.63	15.28	15.51	492,697	15.51
1/30/2025	15.17	15.64	15.05	15.38	481,590	15.38
1/29/2025	15.17	15.24	14.67	14.77	516,269	14.77
1/28/2025	15.55	15.61	15.20	15.25	495,726	15.25
1/27/2025	15.00	15.88	14.99	15.68	562,363	15.68
1/24/2025	14.93	15.36	14.83	15.20	513,729	15.20
1/23/2025	15.33	15.33	14.92	14.92	606,587	14.92
1/22/2025	15.43	15.51	15.29	15.37	437,049	15.37
1/21/2025	15.49	15.74	15.44	15.54	401,320	15.54
1/17/2025	15.59	15.70	15.41	15.42	347,065	15.42
1/16/2025	15.29	15.73	15.27	15.42	494,830	15.42
1/15/2025	15.54	15.76	15.22	15.30	483,242	15.30
1/14/2025	14.77	15.14	14.77	15.06	448,757	15.06
1/13/2025	14.13	14.79	14.11	14.75	596,204	14.75
1/10/2025	14.70	14.70	14.20	14.26	561,691	14.26
1/08/2025	14.97	15.05	14.76	14.94	467,651	14.94
1/07/2025	15.17	15.38	14.88	15.07	594,261	15.07
1/06/2025	15.53	15.59	15.16	15.17	398,876	15.17