NYSE : JBGS
JBG SMITH Properties — Price history
Real Estate · REIT - Office · United States
Last price 12.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 859.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JBG SMITH Properties (JBGS) closed at 11.87 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 12.09 | 12.09 | 11.87 | 11.87 | 5 | -1.66% |
| 2026-11-02 | 11.97 | 12.19 | 11.83 | 12.07 | 1,281,515 | +1.60% |
| 2026-10-30 | 12.05 | 12.12 | 11.84 | 11.88 | 611,107 | -1.08% |
| 2026-10-29 | 11.76 | 12.085 | 11.67 | 12.01 | 1,031,118 | +3.98% |
| 2026-10-28 | 11.55 | 11.74 | 11.445 | 11.55 | 915,405 | +0.17% |
| 2026-10-27 | 11.58 | 11.68 | 11.35 | 11.53 | 818,491 | -0.43% |
| 2026-10-26 | 11.56 | 11.78 | 11.48 | 11.58 | 614,808 | +0.09% |
| 2026-10-23 | 11.43 | 11.68 | 11.35 | 11.57 | 674,803 | +1.58% |
| 2026-10-22 | 10.78 | 11.47 | 10.71 | 11.39 | 603,510 | +6.35% |
| 2026-10-21 | 11.05 | 11.17 | 10.69 | 10.71 | 657,714 | -2.46% |
| 2026-10-20 | 10.89 | 11.08 | 10.8 | 10.98 | 473,015 | +1.67% |
| 2026-10-19 | 11.14 | 11.14 | 10.79 | 10.8 | 1,269,374 | -3.14% |
| 2026-10-16 | 11.14 | 11.245 | 10.82 | 11.15 | 548,820 | +0.63% |
| 2026-10-15 | 11.13 | 11.27 | 11.02 | 11.08 | 941,502 | +1.19% |
| 2026-10-14 | 11.04 | 11.04 | 10.84 | 10.95 | 659,502 | -1.79% |
| 2026-10-13 | 11.18 | 11.25 | 11.05 | 11.15 | 534,220 | +0.81% |
| 2026-10-12 | 10.89 | 11.18 | 10.74 | 11.06 | 749,040 | +1.28% |
| 2026-10-09 | 11.06 | 11.085 | 10.78 | 10.92 | 709,752 | -0.91% |
| 2026-10-08 | 10.84 | 11.09 | 10.77 | 11.02 | 1,107,783 | +1.94% |
| 2026-10-07 | 10.84 | 10.94 | 10.765 | 10.81 | 1,411,255 | -0.46% |
| 2026-10-06 | 10.94 | 11.065 | 10.8 | 10.86 | 981,337 | +0.28% |
| 2026-10-05 | 10.51 | 10.9 | 10.43 | 10.83 | 1,277,548 | +2.56% |
| 2026-10-02 | 10.51 | 10.67 | 10.44 | 10.56 | 764,989 | +1.83% |
| 2026-10-01 | 10 | 10.38 | 9.93 | 10.37 | 1,006,736 | +3.29% |
| 2026-09-30 | 10.18 | 10.29 | 9.99 | 10.04 | 705,476 | -0.59% |
| 2026-09-29 | 10.12 | 10.32 | 9.95 | 10.1 | 1,134,165 | -0.69% |
| 2026-09-28 | 10.54 | 10.54 | 10.13 | 10.17 | 1,002,015 | -3.42% |
| 2026-09-25 | 10.41 | 10.63 | 10.32 | 10.53 | 1,051,659 | +1.15% |
| 2026-09-24 | 10.62 | 10.84 | 10.41 | 10.41 | 1,277,019 | -2.25% |
| 2026-09-23 | 10.96 | 10.96 | 10.47 | 10.65 | 1,113,406 | -3.27% |
| 2026-09-22 | 11.3 | 11.325 | 10.775 | 11.01 | 1,156,684 | -1.78% |
| 2026-09-21 | 11.27 | 11.46 | 11.161 | 11.21 | 903,750 | -0.18% |
| 2026-09-18 | 11.34 | 11.38 | 11.195 | 11.23 | 4,388,173 | -1.66% |
| 2026-09-17 | 11.37 | 11.55 | 11.23 | 11.42 | 891,352 | +1.42% |
| 2026-09-16 | 11.2 | 11.39 | 11.16 | 11.26 | 1,029,541 | +1.17% |
| 2026-09-15 | 11.25 | 11.27 | 11.13 | 11.13 | 630,090 | -1.07% |
| 2026-09-14 | 11.44 | 11.48 | 11.15 | 11.25 | 667,172 | -1.06% |
| 2026-09-11 | 11.28 | 11.45 | 11.18 | 11.37 | 600,683 | +0.98% |
| 2026-09-10 | 11.19 | 11.41 | 11.045 | 11.26 | 960,981 | +0.63% |
| 2026-09-09 | 11.45 | 11.465 | 11.1 | 11.19 | 780,810 | -2.01% |
| 2026-09-08 | 11.68 | 11.73 | 11.41 | 11.42 | 764,604 | -2.39% |
| 2026-09-04 | 11.72 | 12 | 11.65 | 11.7 | 676,746 | -0.43% |
| 2026-09-03 | 12.12 | 12.12 | 11.73 | 11.75 | 884,806 | -1.51% |
| 2026-09-02 | 11.84 | 12.055 | 11.58 | 11.93 | 737,297 | +1.36% |
| 2026-09-01 | 11.97 | 11.995 | 11.76 | 11.77 | 913,866 | -2.32% |
| 2026-08-31 | 12.04 | 12.13 | 11.85 | 12.05 | 1,115,765 | -0.25% |
| 2026-08-28 | 12.17 | 12.34 | 12.04 | 12.08 | 672,367 | -0.17% |
| 2026-08-27 | 12.23 | 12.37 | 11.95 | 12.1 | 760,875 | -2.02% |
| 2026-08-26 | 12.7 | 12.7 | 12.11 | 12.35 | 927,826 | -2.37% |
| 2026-08-25 | 12.47 | 12.69 | 12.465 | 12.65 | 681,179 | +1.20% |
| 2026-08-24 | 12.63 | 12.77 | 12.47 | 12.5 | 713,930 | +0.00% |
| 2026-08-21 | 12.37 | 12.65 | 12.37 | 12.5 | 1,122,023 | +1.05% |
| 2026-08-20 | 12.1 | 12.52 | 11.97 | 12.37 | 525,104 | +1.56% |
| 2026-08-19 | 11.53 | 12.25 | 11.53 | 12.18 | 582,566 | +6.56% |
| 2026-08-18 | 11.46 | 11.51 | 11.24 | 11.43 | 934,475 | +0.35% |
| 2026-08-17 | 11.36 | 11.52 | 11.33 | 11.39 | 740,158 | -0.78% |
| 2026-08-14 | 11.84 | 11.94 | 11.48 | 11.48 | 709,781 | -2.79% |
| 2026-08-13 | 11.76 | 11.96 | 11.685 | 11.81 | 870,656 | +1.59% |
| 2026-08-12 | 11.42 | 11.99 | 11.38 | 11.8 | 844,812 | +3.60% |
| 2026-08-11 | 11.21 | 11.49 | 11.17 | 11.39 | 1,082,261 | +1.61% |
| 2026-08-10 | 12.06 | 12.06 | 10.77 | 11.21 | 1,789,729 | -7.81% |
| 2026-08-07 | 12.07 | 12.38 | 12.07 | 12.16 | 554,875 | +0.16% |
| 2026-08-06 | 12.3 | 12.33 | 12.045 | 12.14 | 683,839 | -0.49% |
| 2026-08-05 | 11.52 | 12.34 | 11.51 | 12.2 | 1,100,109 | +1.84% |
| 2026-08-04 | 13.2 | 13.2 | 11.32 | 11.98 | 4,127,135 | -15.81% |
| 2026-08-03 | 14.19 | 14.29 | 14.05 | 14.23 | 521,794 | +1.28% |
| 2026-07-31 | 14.2 | 14.26 | 13.99 | 14.05 | 498,317 | -0.21% |
| 2026-07-30 | 14.43 | 14.43 | 14.02 | 14.08 | 497,953 | -3.10% |
| 2026-07-29 | 14.44 | 14.76 | 14.43 | 14.53 | 457,955 | +1.11% |
| 2026-07-28 | 14.44 | 14.56 | 14.2 | 14.37 | 411,229 | +0.56% |
| 2026-07-27 | 14.47 | 14.6 | 14.23 | 14.29 | 425,420 | -1.58% |
| 2026-07-24 | 14.62 | 14.64 | 14.43 | 14.52 | 456,544 | +0.28% |
| 2026-07-23 | 14.37 | 14.75 | 14.34 | 14.48 | 385,924 | +0.84% |
| 2026-07-22 | 14.58 | 14.585 | 14.25 | 14.36 | 469,577 | -0.90% |
| 2026-07-21 | 14.57 | 14.745 | 14.33 | 14.49 | 321,789 | -0.34% |
| 2026-07-20 | 14.85 | 14.855 | 14.54 | 14.54 | 377,034 | -2.28% |
| 2026-07-17 | 14.99 | 15.24 | 14.66 | 14.88 | 819,631 | -1.20% |
| 2026-07-16 | 15 | 15.359 | 14.995 | 15.06 | 783,124 | +1.41% |
| 2026-07-15 | 14.71 | 15.03 | 14.71 | 14.85 | 488,738 | +1.30% |
| 2026-07-14 | 14.67 | 14.88 | 14.6 | 14.66 | 426,353 | +0.41% |
| 2026-07-13 | 14.43 | 14.77 | 14.43 | 14.6 | 386,234 | +0.41% |
| 2026-07-10 | 14.51 | 14.635 | 14.415 | 14.54 | 260,778 | +0.97% |
| 2026-07-09 | 14.65 | 14.76 | 14.4 | 14.4 | 367,598 | -1.30% |
| 2026-07-08 | 14.85 | 14.93 | 14.43 | 14.59 | 623,346 | -2.47% |
| 2026-07-07 | 15.48 | 15.52 | 14.86 | 14.96 | 467,778 | -2.29% |
| 2026-07-06 | 15.58 | 15.68 | 15.31 | 15.31 | 550,964 | -1.03% |
| 2026-07-02 | 15.36 | 15.655 | 15.22 | 15.47 | 828,487 | +1.91% |
| 2026-07-01 | 14.71 | 15.51 | 14.66 | 15.18 | 849,928 | +3.48% |
| 2026-06-30 | 14.61 | 15.01 | 14.59 | 14.67 | 517,077 | -0.61% |
| 2026-06-29 | 14.89 | 15 | 14.67 | 14.76 | 605,825 | -1.53% |
| 2026-06-26 | 14.48 | 14.99 | 14.275 | 14.99 | 1,577,759 | +4.17% |
| 2026-06-25 | 14.39 | 14.57 | 14.11 | 14.39 | 386,033 | +0.14% |
| 2026-06-24 | 14.37 | 14.545 | 14.23 | 14.37 | 516,436 | +0.49% |
| 2026-06-23 | 14.44 | 14.58 | 14.18 | 14.3 | 398,906 | -0.76% |
| 2026-06-22 | 14.25 | 14.455 | 14.07 | 14.41 | 491,381 | +1.77% |
| 2026-06-18 | 13.99 | 14.44 | 13.99 | 14.16 | 1,287,601 | +1.94% |
| 2026-06-17 | 14.29 | 14.44 | 13.71 | 13.89 | 644,310 | -3.07% |
| 2026-06-16 | 14.18 | 14.365 | 14.135 | 14.33 | 639,945 | +1.34% |
| 2026-06-15 | 14.79 | 14.86 | 14.09 | 14.14 | 862,300 | -3.94% |
| 2026-06-12 | 14.53 | 14.72 | 14.43 | 14.72 | 478,837 | +1.80% |
| 2026-06-11 | 14.83 | 14.865 | 14.06 | 14.46 | 492,030 | -1.77% |
| 2026-06-10 | 15.17 | 15.18 | 14.66 | 14.72 | 467,265 | -2.26% |
| 2026-06-09 | 15.04 | 15.47 | 14.97 | 15.06 | 520,539 | +1.14% |
| 2026-06-08 | 15 | 15.19 | 14.83 | 14.89 | 332,674 | +0.00% |
| 2026-06-05 | 14.71 | 14.95 | 14.66 | 14.89 | 333,609 | +0.20% |
| 2026-06-04 | 14.55 | 14.86 | 14.503 | 14.86 | 286,617 | +3.12% |
| 2026-06-03 | 14.68 | 14.78 | 14.38 | 14.41 | 395,472 | -2.31% |
| 2026-06-02 | 14.38 | 14.835 | 14.36 | 14.75 | 387,643 | +2.50% |
| 2026-06-01 | 14.5 | 14.62 | 14.26 | 14.39 | 414,213 | -1.91% |
| 2026-05-29 | 14.76 | 14.9 | 14.55 | 14.67 | 463,349 | -0.74% |
| 2026-05-28 | 14.84 | 14.91 | 14.71 | 14.78 | 340,685 | -0.27% |
| 2026-05-27 | 14.81 | 15.1 | 14.77 | 14.82 | 476,528 | +0.82% |
| 2026-05-26 | 14.6 | 14.78 | 14.55 | 14.7 | 295,243 | +1.31% |
| 2026-05-22 | 14.47 | 14.565 | 14.36 | 14.51 | 342,153 | +0.76% |
| 2026-05-21 | 14.08 | 14.61 | 13.99 | 14.4 | 421,270 | +1.19% |
| 2026-05-20 | 14.19 | 14.315 | 14.02 | 14.23 | 389,556 | +0.21% |
| 2026-05-19 | 14.65 | 14.65 | 14 | 14.2 | 578,105 | -2.74% |
| 2026-05-18 | 14.1 | 14.6 | 14.1 | 14.6 | 601,732 | +2.67% |
| 2026-05-15 | 14.64 | 14.64 | 14.21 | 14.22 | 498,024 | -3.20% |
| 2026-05-14 | 14.47 | 14.695 | 14.44 | 14.69 | 585,546 | +2.05% |