JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
14.22
-0.47 (-3.20%)
May 15, 2026, 4:00 PM EDT - Market closed
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.82% | 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 | 15.38 | 0.97% | 497,454 |
| May 7, 2026 | 15.91 | 16.17 | 15.41 | 15.41 | 15.23 | -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 | 14.54 | -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 | 15.41 | 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 | 15.35 | 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 | 15.41 | -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 | 15.39 | 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 | 14.45 | 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 | 14.44 | -0.68% | 734,172 |
| Mar 30, 2026 | 14.85 | 15.23 | 14.64 | 14.71 | 14.54 | -1.28% | 637,180 |
| Mar 27, 2026 | 15.06 | 15.12 | 14.84 | 14.90 | 14.73 | -1.52% | 497,225 |
| Mar 26, 2026 | 15.20 | 15.49 | 15.09 | 15.13 | 14.95 | -0.79% | 407,131 |
| Mar 25, 2026 | 15.90 | 16.06 | 15.19 | 15.25 | 15.07 | -2.99% | 682,585 |
| Mar 24, 2026 | 15.49 | 15.80 | 15.42 | 15.72 | 15.54 | 1.22% | 895,956 |
| Mar 23, 2026 | 15.21 | 15.75 | 14.89 | 15.53 | 15.35 | 3.81% | 1,409,126 |
| Mar 20, 2026 | 14.85 | 15.08 | 14.52 | 14.96 | 14.78 | 1.15% | 2,811,163 |
| Mar 19, 2026 | 14.70 | 14.92 | 14.49 | 14.79 | 14.62 | 1.09% | 679,674 |
| Mar 18, 2026 | 14.44 | 14.72 | 14.33 | 14.63 | 14.46 | 0.21% | 768,955 |
| Mar 17, 2026 | 14.31 | 14.63 | 14.30 | 14.60 | 14.43 | 2.82% | 960,582 |
| Mar 16, 2026 | 14.47 | 14.47 | 14.03 | 14.20 | 14.03 | -0.91% | 457,438 |
| Mar 13, 2026 | 14.77 | 14.84 | 14.26 | 14.33 | 14.16 | -1.85% | 542,620 |
| Mar 12, 2026 | 14.44 | 14.65 | 14.37 | 14.60 | 14.43 | -0.27% | 436,563 |
| Mar 11, 2026 | 14.69 | 14.77 | 14.46 | 14.64 | 14.47 | -1.01% | 325,575 |
| Mar 10, 2026 | 14.61 | 15.19 | 14.41 | 14.79 | 14.62 | -0.60% | 905,836 |
| Mar 9, 2026 | 14.64 | 14.98 | 14.31 | 14.88 | 14.71 | 0.40% | 512,502 |
| Mar 6, 2026 | 14.97 | 14.97 | 14.59 | 14.82 | 14.65 | -2.18% | 313,531 |