JBG SMITH Properties (JBGS) Stock Chart & Stock Price History → Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad) Free JBGS Stock Alerts $13.84 -0.14 (-1.00%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends JBG SMITH Properties Stock Price Performance5 Day Performance-1.00%1 Month Performance-7.79%3 Month Performance-16.53%6 Month Performance+0.91%Year-To-Date Performance-18.64%1 Year Performance-2.40% Receive JBGS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for JBG SMITH Properties and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeGold Set to EXPLODE!Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! JBGS Stock Chart for Thursday, May, 30, 2024 JBGS Chart by TradingView JBG SMITH Properties Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$13.98$13.84-0.97%$13.90$13.651.33 million shs$1.27 billion05/28/2024$13.98$13.98-0.04%$14.24$13.88688,954 shs$1.28 billion05/27/2024$13.98$13.98$14.17$13.97699,100 shs$1.28 billion05/24/2024$14.01$13.98-0.18%$14.17$13.97699,195 shs$1.28 billion05/23/2024$14.42$14.01-2.88%$14.43$13.95866,024 shs$1.29 billion05/22/2024$14.62$14.42-1.33%$14.71$14.38476,900 shs$1.33 billion Get the Latest News and Ratings for JBGS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for JBG SMITH Properties and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$14.52$14.62+0.65%$14.63$14.45755,845 shs$1.34 billion05/20/2024$14.80$14.52-1.89%$14.82$14.481.09 million shs$1.33 billion05/17/2024$14.92$14.80-0.80%$15.00$14.78748,586 shs$1.36 billion05/16/2024$14.95$14.92-0.20%$14.93$14.791.44 million shs$1.37 billion05/15/2024$14.85$14.95+0.67%$15.33$14.88760,491 shs$1.37 billion05/14/2024$14.60$14.85+1.71%$14.92$14.66976,558 shs$1.36 billion05/13/2024$14.50$14.60+0.69%$14.91$14.551.36 million shs$1.34 billion05/10/2024$14.64$14.50-0.99%$14.67$14.38624,272 shs$1.33 billion05/09/2024$14.51$14.64+0.90%$14.68$14.36745,816 shs$1.35 billion05/08/2024$14.65$14.51-0.96%$14.63$14.41826,582 shs$1.33 billion05/07/2024$14.92$14.65-1.78%$15.11$14.62678,958 shs$1.35 billion05/06/2024$14.86$14.92+0.37%$15.18$14.82603,304 shs$1.37 billion05/03/2024$14.96$14.86-0.67%$15.48$14.75627,243 shs$1.37 billion05/02/2024$14.48$14.96+3.35%$15.00$14.163.01 million shs$1.37 billion05/01/2024$15.01$14.48-3.56%$15.13$14.381.10 million shs$1.33 billion04/30/2024$15.46$15.01-2.91%$15.50$14.961.19 million shs$1.38 billion04/29/2024$15.13$15.46+2.18%$15.53$15.251.75 million shs$1.42 billion04/26/2024$15.09$15.14+0.30%$15.44$15.13357,669 shs$1.39 billion04/25/2024$15.28$15.09-1.24%$15.12$14.90382,146 shs$1.38 billion04/24/2024$15.15$15.28+0.86%$15.30$14.96528,832 shs$1.40 billion04/23/2024$14.90$15.15+1.68%$15.29$14.89480,767 shs$1.39 billion04/22/2024$14.84$14.90+0.40%$14.95$14.73601,452 shs$1.37 billion04/19/2024$14.65$14.84+1.30%$14.97$14.62572,111 shs$1.36 billion04/18/2024$14.51$14.65+1.00%$14.80$14.51759,174 shs$1.34 billion04/17/2024$14.59$14.51-0.58%$14.75$14.50501,368 shs$1.33 billion04/16/2024$14.94$14.59-2.34%$14.79$14.58610,263 shs$1.34 billion04/15/2024$15.28$14.94-2.23%$15.34$14.82690,408 shs$1.37 billion04/12/2024$15.40$15.28-0.78%$15.46$15.19558,986 shs$1.40 billion04/11/2024$15.25$15.40+0.98%$15.53$15.20766,912 shs$1.41 billion04/10/2024$16.16$15.25-5.60%$15.32$15.021.63 million shs$1.40 billion04/09/2024$15.87$16.16+1.83%$16.19$15.96474,492 shs$1.48 billion04/08/2024$15.36$15.87+3.29%$16.00$15.51624,014 shs$1.45 billion04/05/2024$15.50$15.36-0.90%$15.56$15.31901,937 shs$1.41 billion04/04/2024$15.44$15.50+0.39%$15.88$15.382.90 million shs$1.42 billionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!04/03/2024$15.35$15.44+0.59%$15.48$15.11830,982 shs$1.42 billion04/02/2024$15.49$15.35-0.90%$15.35$14.961.32 million shs$1.41 billion04/01/2024$16.05$15.49-3.49%$16.05$15.45832,150 shs$1.42 billion03/29/2024$16.05$16.05$16.37$15.541.61 million shs$1.47 billion03/28/2024$16.26$16.05-1.29%$16.37$15.541.60 million shs$1.47 billion03/27/2024$15.81$16.26+2.85%$16.40$16.011.49 million shs$1.49 billion03/26/2024$16.08$15.81-1.68%$16.20$15.81658,815 shs$1.45 billion03/25/2024$16.44$16.08-2.19%$16.60$16.08470,077 shs$1.47 billion03/22/2024$16.91$16.44-2.81%$17.01$16.42645,807 shs$1.51 billion03/21/2024$16.81$16.91+0.59%$17.25$16.761.02 million shs$1.55 billion03/20/2024$16.52$16.81+1.76%$16.98$16.35765,401 shs$1.54 billion03/19/2024$16.65$16.52-0.78%$16.73$16.40626,421 shs$1.51 billion03/18/2024$16.64$16.65+0.06%$16.70$16.44747,177 shs$1.53 billion03/15/2024$16.61$16.64+0.18%$16.81$16.384.58 million shs$1.53 billion03/14/2024$17.19$16.61-3.37%$17.16$16.51983,076 shs$1.53 billion03/13/2024$17.15$17.19+0.23%$17.34$17.11745,131 shs$1.58 billion03/12/2024$17.26$17.15-0.64%$17.39$17.06561,117 shs$1.58 billion03/11/2024$17.42$17.26-0.92%$17.53$17.24586,073 shs$1.59 billion03/08/2024$17.27$17.41+0.81%$17.67$17.37624,741 shs$1.60 billion03/07/2024$17.31$17.27-0.23%$17.52$17.09788,333 shs$1.59 billion03/06/2024$17.37$17.31-0.35%$17.55$17.10636,098 shs$1.59 billion03/05/2024$17.27$17.37+0.58%$17.61$17.10793,259 shs$1.60 billion03/04/2024$16.96$17.27+1.83%$17.27$16.66816,520 shs$1.59 billion03/01/2024$16.58$16.97+2.35%$17.10$16.411.06 million shs$1.56 billion02/29/2024$16.30$16.58+1.72%$16.78$16.231.71 million shs$1.52 billion Related Companies: American Assets Trust Stock Price Chart Two Harbors Investment Stock Price Chart NETSTREIT Stock Price Chart Elme Communities Stock Price Chart Ready Capital Stock Price Chart Easterly Government Properties Stock Price Chart Safehold Stock Price Chart Ladder Capital Stock Price Chart Veris Residential Stock Price Chart Apartment Investment and Management Stock Price Chart Receive JBGS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for JBG SMITH Properties and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:JBGS) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyBUY ALERT: Tiny tech play partners with US governmentStansberry ResearchGold Set to EXPLODE!Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding JBG SMITH Properties Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.