JBG SMITH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.71	14.95	14.66	14.89	14.89	0.20%	333,567
Jun 4, 2026	14.55	14.86	14.50	14.86	14.86	3.12%	286,617
Jun 3, 2026	14.68	14.78	14.38	14.41	14.41	-2.31%	395,324
Jun 2, 2026	14.38	14.84	14.36	14.75	14.75	2.50%	387,643
Jun 1, 2026	14.50	14.62	14.26	14.39	14.39	-1.91%	389,056
May 29, 2026	14.76	14.90	14.55	14.67	14.67	-0.74%	423,566
May 28, 2026	14.84	14.91	14.71	14.78	14.78	-0.27%	340,674
May 27, 2026	14.81	15.10	14.77	14.82	14.82	0.82%	476,020
May 26, 2026	14.60	14.78	14.55	14.70	14.70	1.31%	295,243
May 22, 2026	14.47	14.57	14.36	14.51	14.51	0.76%	342,153
May 21, 2026	14.08	14.61	13.99	14.40	14.40	1.19%	421,219
May 20, 2026	14.19	14.32	14.02	14.23	14.23	0.21%	389,556
May 19, 2026	14.65	14.65	14.00	14.20	14.20	-2.74%	578,105
May 18, 2026	14.10	14.60	14.10	14.60	14.60	2.67%	601,723
May 15, 2026	14.64	14.64	14.21	14.22	14.22	-3.20%	498,024
May 14, 2026	14.47	14.70	14.44	14.69	14.69	2.05%	585,546
May 13, 2026	14.80	14.88	14.38	14.57	14.40	-2.28%	591,403
May 12, 2026	15.35	15.38	14.84	14.91	14.73	-2.42%	659,641
May 11, 2026	15.53	15.53	15.25	15.28	15.10	-1.80%	464,308
May 8, 2026	15.56	15.72	15.38	15.56	15.37	0.97%	497,454
May 7, 2026	15.91	16.17	15.41	15.41	15.22	-2.47%	2,434,013
May 6, 2026	15.66	16.11	15.44	15.80	15.61	4.36%	1,249,472
May 5, 2026	14.52	15.32	14.44	15.14	14.96	4.34%	599,046
May 4, 2026	14.65	14.83	14.39	14.51	14.34	-1.36%	443,733
May 1, 2026	15.06	15.08	14.69	14.71	14.53	-1.93%	490,503
Apr 30, 2026	14.92	15.24	14.91	15.00	14.82	0.54%	480,427
Apr 29, 2026	15.44	15.44	14.76	14.92	14.74	-4.30%	506,564
Apr 28, 2026	15.47	15.59	15.31	15.59	15.40	1.43%	491,470
Apr 27, 2026	15.48	15.63	15.27	15.37	15.19	-1.03%	474,101
Apr 24, 2026	15.27	15.54	15.24	15.53	15.34	1.11%	225,275
Apr 23, 2026	15.34	15.61	15.28	15.36	15.18	0.07%	295,064
Apr 22, 2026	15.61	15.72	15.25	15.35	15.17	-1.54%	338,416
Apr 21, 2026	15.93	16.05	15.55	15.59	15.40	-2.01%	412,779
Apr 20, 2026	15.77	16.12	15.71	15.91	15.72	0.44%	288,185
Apr 17, 2026	15.67	15.97	15.65	15.84	15.65	1.73%	994,931
Apr 16, 2026	15.22	15.59	15.17	15.57	15.38	2.03%	631,458
Apr 15, 2026	15.16	15.27	15.09	15.26	15.08	0.66%	333,171
Apr 14, 2026	14.91	15.16	14.87	15.16	14.98	1.47%	266,046
Apr 13, 2026	14.55	14.94	14.45	14.94	14.76	2.19%	454,521
Apr 10, 2026	14.09	14.64	14.04	14.62	14.44	3.39%	668,959
Apr 9, 2026	14.45	14.73	14.14	14.14	13.97	-2.88%	546,749
Apr 8, 2026	14.89	15.00	14.48	14.56	14.39	0.28%	537,813
Apr 7, 2026	14.15	14.65	14.04	14.52	14.35	2.47%	991,073
Apr 6, 2026	14.27	14.28	14.07	14.17	14.00	-1.12%	567,725
Apr 2, 2026	14.25	14.65	14.21	14.33	14.16	-0.83%	475,708
Apr 1, 2026	14.48	14.56	14.29	14.45	14.28	-1.10%	649,722
Mar 31, 2026	14.95	15.01	14.53	14.61	14.43	-0.68%	734,172
Mar 30, 2026	14.85	15.23	14.64	14.71	14.53	-1.28%	637,180
Mar 27, 2026	15.06	15.12	14.84	14.90	14.72	-1.52%	497,225
Mar 26, 2026	15.20	15.49	15.09	15.13	14.95	-0.79%	407,131