JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
12.24
+0.14 (1.16%)
Aug 28, 2026, 3:26 PM EDT - Market open
JBG SMITH Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12.17 | 12.21 | 12.04 | 12.13 | - | 0.25% | 42,229 |
| Aug 27, 2026 | 12.23 | 12.37 | 11.95 | 12.10 | 12.10 | -2.02% | 760,146 |
| Aug 26, 2026 | 12.70 | 12.70 | 12.11 | 12.35 | 12.35 | -2.37% | 926,814 |
| Aug 25, 2026 | 12.47 | 12.69 | 12.47 | 12.65 | 12.65 | 1.20% | 677,114 |
| Aug 24, 2026 | 12.63 | 12.77 | 12.47 | 12.50 | 12.50 | - | 709,585 |
| Aug 21, 2026 | 12.37 | 12.65 | 12.37 | 12.50 | 12.50 | 1.05% | 1,121,972 |
| Aug 20, 2026 | 12.10 | 12.52 | 11.97 | 12.37 | 12.37 | 1.56% | 524,304 |
| Aug 19, 2026 | 11.53 | 12.25 | 11.53 | 12.18 | 12.18 | 6.56% | 582,260 |
| Aug 18, 2026 | 11.46 | 11.51 | 11.24 | 11.43 | 11.43 | 0.35% | 933,839 |
| Aug 17, 2026 | 11.36 | 11.52 | 11.33 | 11.39 | 11.39 | -0.78% | 738,891 |
| Aug 14, 2026 | 11.84 | 11.94 | 11.48 | 11.48 | 11.48 | -2.79% | 709,087 |
| Aug 13, 2026 | 11.76 | 11.96 | 11.69 | 11.81 | 11.81 | 1.59% | 869,460 |
| Aug 12, 2026 | 11.42 | 11.99 | 11.38 | 11.80 | 11.63 | 3.60% | 843,553 |
| 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 |
| Jul 8, 2026 | 14.85 | 14.93 | 14.43 | 14.59 | 14.37 | -2.47% | 623,346 |
| Jul 7, 2026 | 15.48 | 15.52 | 14.86 | 14.96 | 14.74 | -2.29% | 467,778 |
| Jul 6, 2026 | 15.58 | 15.68 | 15.31 | 15.31 | 15.08 | -1.03% | 550,964 |
| Jul 2, 2026 | 15.36 | 15.66 | 15.22 | 15.47 | 15.24 | 1.91% | 828,487 |
| Jul 1, 2026 | 14.71 | 15.51 | 14.66 | 15.18 | 14.95 | 3.48% | 849,928 |
| Jun 30, 2026 | 14.61 | 15.01 | 14.59 | 14.67 | 14.45 | -0.61% | 517,077 |
| Jun 29, 2026 | 14.89 | 15.00 | 14.67 | 14.76 | 14.54 | -1.53% | 605,825 |
| Jun 26, 2026 | 14.48 | 14.99 | 14.28 | 14.99 | 14.77 | 4.17% | 1,577,759 |
| Jun 25, 2026 | 14.39 | 14.57 | 14.11 | 14.39 | 14.18 | 0.14% | 386,033 |
| Jun 24, 2026 | 14.37 | 14.55 | 14.23 | 14.37 | 14.16 | 0.49% | 516,436 |
| Jun 23, 2026 | 14.44 | 14.58 | 14.18 | 14.30 | 14.09 | -0.76% | 398,906 |
| Jun 22, 2026 | 14.25 | 14.46 | 14.07 | 14.41 | 14.20 | 1.77% | 491,381 |
| Jun 18, 2026 | 13.99 | 14.44 | 13.99 | 14.16 | 13.95 | 1.94% | 1,287,601 |