JBG SMITH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.84	11.09	10.77	11.02	11.02	1.94%	1,107,783
Oct 7, 2026	10.84	10.94	10.77	10.81	10.81	-0.46%	1,411,255
Oct 6, 2026	10.94	11.07	10.80	10.86	10.86	0.28%	981,337
Oct 5, 2026	10.51	10.90	10.43	10.83	10.83	2.56%	1,277,548
Oct 2, 2026	10.51	10.67	10.44	10.56	10.56	1.83%	764,989
Oct 1, 2026	10.00	10.38	9.93	10.37	10.37	3.29%	1,006,736
Sep 30, 2026	10.18	10.29	9.99	10.04	10.04	-0.59%	705,476
Sep 29, 2026	10.12	10.32	9.95	10.10	10.10	-0.69%	1,134,165
Sep 28, 2026	10.54	10.54	10.13	10.17	10.17	-3.42%	1,002,015
Sep 25, 2026	10.41	10.63	10.32	10.53	10.53	1.15%	1,051,659
Sep 24, 2026	10.62	10.84	10.41	10.41	10.41	-2.25%	1,277,019
Sep 23, 2026	10.96	10.96	10.47	10.65	10.65	-3.27%	1,113,406
Sep 22, 2026	11.30	11.33	10.78	11.01	11.01	-1.78%	1,156,684
Sep 21, 2026	11.27	11.46	11.16	11.21	11.21	-0.18%	903,750
Sep 18, 2026	11.34	11.38	11.20	11.23	11.23	-1.66%	4,388,173
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