JBG SMITH Properties Common Shares (JBGS)

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	22.09	22.75	22.02	22.73	960,592	22.73
9/04/2025	21.40	22.08	21.39	21.97	1,111,546	21.97
9/03/2025	21.26	21.51	21.02	21.50	675,331	21.50
9/02/2025	21.17	21.39	21.11	21.31	897,880	21.31
8/29/2025	21.21	21.45	20.99	21.44	678,741	21.44
8/28/2025	21.21	21.30	20.82	21.19	585,969	21.19
8/27/2025	20.84	21.30	20.80	21.28	1,449,028	21.28
8/26/2025	20.74	20.84	20.60	20.82	1,384,969	20.82
8/25/2025	20.65	20.89	20.52	20.79	633,293	20.79
8/22/2025	20.47	20.96	20.30	20.58	965,561	20.58
8/21/2025	20.61	20.80	20.20	20.29	590,800	20.29
8/20/2025	20.67	20.87	20.49	20.77	650,391	20.77
8/19/2025	19.83	20.66	19.82	20.65	778,092	20.65
8/18/2025	19.76	19.99	19.59	19.90	2,257,276	19.90
8/15/2025	20.10	20.19	19.58	19.73	864,747	19.73
8/14/2025	20.15	20.24	19.86	20.07	700,358	20.07
8/13/2025	19.91	20.29	19.82	20.28	1,008,646	20.28
8/12/2025	19.50	20.11	19.47	19.90	2,861,646	19.90
8/11/2025	19.42	19.68	19.08	19.40	1,075,345	19.40
8/08/2025	19.89	20.04	19.50	19.53	962,987	19.53
8/07/2025	20.10	20.21	19.52	19.91	949,534	19.91
8/06/2025	20.32	20.47	20.04	20.12	878,251	19.95
8/05/2025	20.53	20.70	19.98	20.43	1,101,618	20.25
8/04/2025	20.93	21.04	20.41	20.56	1,710,840	20.38
8/01/2025	21.10	21.25	20.56	20.91	1,657,209	20.73
7/31/2025	21.44	22.45	21.16	21.18	1,490,670	21.00
7/30/2025	19.54	22.45	19.41	21.48	1,853,275	21.29
7/29/2025	19.54	19.54	18.79	19.24	1,555,785	19.07
7/28/2025	19.57	19.57	19.04	19.30	1,140,734	19.13
7/25/2025	19.38	19.60	19.30	19.54	761,643	19.37
7/24/2025	18.89	19.26	18.85	19.26	793,089	19.09
7/23/2025	18.78	19.27	18.72	19.12	1,242,600	18.95
7/22/2025	18.20	18.74	18.18	18.71	486,973	18.55
7/21/2025	18.26	18.43	18.15	18.24	336,986	18.08
7/18/2025	18.31	18.41	18.01	18.12	433,475	17.96
7/17/2025	18.07	18.28	17.93	18.16	683,339	18.00
7/16/2025	18.31	18.51	18.02	18.20	810,056	18.04
7/15/2025	18.53	18.59	18.18	18.22	804,542	18.06
7/14/2025	18.34	18.74	17.70	18.48	740,108	18.32
7/11/2025	18.46	18.77	18.17	18.45	660,112	18.29
7/10/2025	17.79	18.45	17.79	18.34	745,473	18.18
7/09/2025	17.57	18.15	17.51	17.91	1,133,551	17.75
7/08/2025	17.04	17.52	17.04	17.51	1,130,524	17.36
7/07/2025	16.88	17.21	16.78	17.03	927,288	16.88
7/03/2025	16.91	17.07	16.88	17.07	397,032	16.92
7/02/2025	17.10	17.10	16.66	16.91	1,104,734	16.76
7/01/2025	17.29	17.39	16.88	17.03	1,287,683	16.88
6/30/2025	17.56	17.56	17.02	17.30	873,080	17.15
6/27/2025	17.54	17.64	17.29	17.48	1,705,054	17.33
6/26/2025	16.74	17.58	16.69	17.45	2,951,002	17.30
6/25/2025	17.14	17.29	16.58	16.66	1,108,279	16.52
6/24/2025	17.55	17.68	17.04	17.18	1,955,151	17.03
6/23/2025	17.83	18.00	16.89	17.53	1,237,284	17.38
6/20/2025	18.11	18.13	17.24	17.87	5,979,117	17.71
6/18/2025	18.21	18.50	17.85	18.04	3,335,163	17.88
6/17/2025	18.32	18.34	18.05	18.24	1,191,576	18.08
6/16/2025	18.40	18.66	18.35	18.40	1,232,739	18.24
6/13/2025	18.20	18.43	17.98	18.31	847,155	18.15
6/12/2025	17.88	18.60	17.58	18.36	1,274,269	18.20
6/11/2025	18.10	18.18	17.76	17.90	2,237,495	17.74
6/10/2025	17.47	18.09	17.21	18.02	2,604,750	17.86
6/09/2025	17.92	18.12	17.41	17.43	1,826,809	17.28