JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
11.42
+0.16 (1.42%)
Sep 17, 2026, 4:00 PM EDT - Market closed
JBG SMITH Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 11.37 | 11.55 | 11.23 | 11.42 | 11.42 | 1.42% | 891,352 |
| Sep 16, 2026 | 11.20 | 11.39 | 11.16 | 11.26 | 11.26 | 1.17% | 1,029,541 |
| Sep 15, 2026 | 11.25 | 11.27 | 11.13 | 11.13 | 11.13 | -1.07% | 630,090 |
| Sep 14, 2026 | 11.44 | 11.48 | 11.15 | 11.25 | 11.25 | -1.06% | 667,172 |
| Sep 11, 2026 | 11.28 | 11.45 | 11.18 | 11.37 | 11.37 | 0.98% | 600,683 |
| Sep 10, 2026 | 11.19 | 11.41 | 11.05 | 11.26 | 11.26 | 0.63% | 960,981 |
| Sep 9, 2026 | 11.45 | 11.47 | 11.10 | 11.19 | 11.19 | -2.01% | 780,810 |
| Sep 8, 2026 | 11.68 | 11.73 | 11.41 | 11.42 | 11.42 | -2.39% | 764,604 |
| Sep 4, 2026 | 11.72 | 12.00 | 11.65 | 11.70 | 11.70 | -0.43% | 676,746 |
| Sep 3, 2026 | 12.12 | 12.12 | 11.73 | 11.75 | 11.75 | -1.51% | 884,806 |
| Sep 2, 2026 | 11.84 | 12.06 | 11.58 | 11.93 | 11.93 | 1.36% | 737,297 |
| Sep 1, 2026 | 11.97 | 12.00 | 11.76 | 11.77 | 11.77 | -2.32% | 913,866 |
| Aug 31, 2026 | 12.04 | 12.13 | 11.85 | 12.05 | 12.05 | -0.25% | 1,115,765 |
| Aug 28, 2026 | 12.17 | 12.34 | 12.04 | 12.08 | 12.08 | -0.17% | 672,367 |
| Aug 27, 2026 | 12.23 | 12.37 | 11.95 | 12.10 | 12.10 | -2.02% | 760,875 |
| Aug 26, 2026 | 12.70 | 12.70 | 12.11 | 12.35 | 12.35 | -2.37% | 927,826 |
| Aug 25, 2026 | 12.47 | 12.69 | 12.47 | 12.65 | 12.65 | 1.20% | 681,179 |
| Aug 24, 2026 | 12.63 | 12.77 | 12.47 | 12.50 | 12.50 | - | 713,930 |
| Aug 21, 2026 | 12.37 | 12.65 | 12.37 | 12.50 | 12.50 | 1.05% | 1,122,023 |
| Aug 20, 2026 | 12.10 | 12.52 | 11.97 | 12.37 | 12.37 | 1.56% | 525,104 |
| Aug 19, 2026 | 11.53 | 12.25 | 11.53 | 12.18 | 12.18 | 6.56% | 582,566 |
| Aug 18, 2026 | 11.46 | 11.51 | 11.24 | 11.43 | 11.43 | 0.35% | 934,475 |
| Aug 17, 2026 | 11.36 | 11.52 | 11.33 | 11.39 | 11.39 | -0.78% | 740,158 |
| Aug 14, 2026 | 11.84 | 11.94 | 11.48 | 11.48 | 11.48 | -2.79% | 709,781 |
| Aug 13, 2026 | 11.76 | 11.96 | 11.69 | 11.81 | 11.81 | 1.59% | 870,656 |
| Aug 12, 2026 | 11.42 | 11.99 | 11.38 | 11.80 | 11.63 | 3.60% | 844,812 |
| Aug 11, 2026 | 11.21 | 11.49 | 11.17 | 11.39 | 11.22 | 1.61% | 1,082,261 |
| Aug 10, 2026 | 12.06 | 12.06 | 10.77 | 11.21 | 11.04 | -7.81% | 1,789,729 |
| Aug 7, 2026 | 12.07 | 12.38 | 12.07 | 12.16 | 11.98 | 0.16% | 554,875 |
| Aug 6, 2026 | 12.30 | 12.33 | 12.05 | 12.14 | 11.96 | -0.49% | 683,839 |
| Aug 5, 2026 | 11.52 | 12.34 | 11.51 | 12.20 | 12.02 | 1.84% | 1,100,109 |
| Aug 4, 2026 | 13.20 | 13.20 | 11.32 | 11.98 | 11.80 | -15.81% | 4,127,135 |
| Aug 3, 2026 | 14.19 | 14.29 | 14.05 | 14.23 | 14.02 | 1.28% | 521,794 |
| Jul 31, 2026 | 14.20 | 14.26 | 13.99 | 14.05 | 13.84 | -0.21% | 498,317 |
| Jul 30, 2026 | 14.43 | 14.43 | 14.02 | 14.08 | 13.87 | -3.10% | 497,953 |
| Jul 29, 2026 | 14.44 | 14.76 | 14.43 | 14.53 | 14.31 | 1.11% | 457,955 |
| Jul 28, 2026 | 14.44 | 14.56 | 14.20 | 14.37 | 14.16 | 0.56% | 411,229 |
| Jul 27, 2026 | 14.47 | 14.60 | 14.23 | 14.29 | 14.08 | -1.58% | 425,420 |
| Jul 24, 2026 | 14.62 | 14.64 | 14.43 | 14.52 | 14.30 | 0.28% | 456,544 |
| Jul 23, 2026 | 14.37 | 14.75 | 14.34 | 14.48 | 14.27 | 0.84% | 385,924 |
| Jul 22, 2026 | 14.58 | 14.59 | 14.25 | 14.36 | 14.15 | -0.90% | 469,577 |
| Jul 21, 2026 | 14.57 | 14.75 | 14.33 | 14.49 | 14.28 | -0.34% | 321,789 |
| Jul 20, 2026 | 14.85 | 14.86 | 14.54 | 14.54 | 14.32 | -2.28% | 377,034 |
| Jul 17, 2026 | 14.99 | 15.24 | 14.66 | 14.88 | 14.66 | -1.20% | 819,631 |
| Jul 16, 2026 | 15.00 | 15.36 | 15.00 | 15.06 | 14.84 | 1.41% | 783,124 |
| Jul 15, 2026 | 14.71 | 15.03 | 14.71 | 14.85 | 14.63 | 1.30% | 488,738 |
| Jul 14, 2026 | 14.67 | 14.88 | 14.60 | 14.66 | 14.44 | 0.41% | 426,353 |
| Jul 13, 2026 | 14.43 | 14.77 | 14.43 | 14.60 | 14.38 | 0.41% | 386,234 |
| Jul 10, 2026 | 14.51 | 14.64 | 14.42 | 14.54 | 14.32 | 0.97% | 260,779 |
| Jul 9, 2026 | 14.65 | 14.76 | 14.40 | 14.40 | 14.19 | -1.30% | 367,598 |