JBG SMITH Properties JBGS
NYSE · United States · Finance
$10.11+0.07 (+0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.10 | +0.60% | $10.00 | $10.10 | $9.98 | 279.63K |
| 2026-09-30 | $10.04 | -0.59% | $10.18 | $10.29 | $9.99 | 705.50K |
| 2026-09-29 | $10.10 | -0.69% | $10.12 | $10.32 | $9.95 | 1.13M |
| 2026-09-28 | $10.17 | -3.42% | $10.54 | $10.54 | $10.13 | 1.00M |
| 2026-09-25 | $10.53 | +1.15% | $10.41 | $10.63 | $10.32 | 1.05M |
| 2026-09-24 | $10.41 | -2.25% | $10.62 | $10.84 | $10.41 | 1.28M |
| 2026-09-23 | $10.65 | -3.27% | $10.96 | $10.96 | $10.47 | 1.11M |
| 2026-09-22 | $11.01 | -1.78% | $11.30 | $11.32 | $10.77 | 1.16M |
| 2026-09-21 | $11.21 | -0.18% | $11.27 | $11.46 | $11.16 | 904.30K |
| 2026-09-18 | $11.23 | -1.66% | $11.34 | $11.38 | $11.19 | 4.98M |
| 2026-09-17 | $11.42 | +1.42% | $11.37 | $11.55 | $11.23 | 891.80K |
| 2026-09-16 | $11.26 | +1.17% | $11.20 | $11.39 | $11.16 | 1.03M |
| 2026-09-15 | $11.13 | -1.07% | $11.25 | $11.27 | $11.13 | 630.10K |
| 2026-09-14 | $11.25 | -1.06% | $11.44 | $11.48 | $11.15 | 667.50K |
| 2026-09-11 | $11.37 | +0.98% | $11.28 | $11.45 | $11.18 | 601.10K |
| 2026-09-10 | $11.26 | +0.63% | $11.19 | $11.41 | $11.05 | 961.90K |
| 2026-09-09 | $11.19 | -2.01% | $11.45 | $11.47 | $11.10 | 780.80K |
| 2026-09-08 | $11.42 | -2.39% | $11.68 | $11.73 | $11.41 | 764.60K |
| 2026-09-04 | $11.70 | -0.43% | $11.72 | $12.00 | $11.65 | 676.70K |
| 2026-09-03 | $11.75 | -1.51% | $12.12 | $12.12 | $11.73 | 884.80K |
| 2026-09-02 | $11.93 | +1.36% | $11.84 | $12.06 | $11.58 | 737.30K |
| 2026-09-01 | $11.77 | -2.32% | $11.97 | $11.99 | $11.76 | 913.90K |
| 2026-08-31 | $12.05 | -0.25% | $12.04 | $12.13 | $11.85 | 1.12M |
| 2026-08-28 | $12.08 | -0.17% | $12.17 | $12.34 | $12.04 | 672.40K |
| 2026-08-27 | $12.10 | -2.02% | $12.23 | $12.37 | $11.95 | 760.90K |
| 2026-08-26 | $12.35 | -2.37% | $12.70 | $12.70 | $12.11 | 927.80K |
| 2026-08-25 | $12.65 | +1.20% | $12.47 | $12.69 | $12.47 | 681.20K |
| 2026-08-24 | $12.50 | 0.00% | $12.63 | $12.77 | $12.47 | 713.90K |
| 2026-08-21 | $12.50 | +1.05% | $12.37 | $12.65 | $12.37 | 1.12M |
| 2026-08-20 | $12.37 | +1.56% | $12.10 | $12.52 | $11.97 | 525.10K |
| 2026-08-19 | $12.18 | +6.56% | $11.53 | $12.25 | $11.53 | 582.60K |
| 2026-08-18 | $11.43 | +0.35% | $11.46 | $11.51 | $11.24 | 934.50K |
| 2026-08-17 | $11.39 | -0.78% | $11.36 | $11.52 | $11.33 | 740.20K |
| 2026-08-14 | $11.48 | -2.79% | $11.84 | $11.94 | $11.48 | 709.80K |
| 2026-08-13 | $11.81 | +0.08% | $11.76 | $11.96 | $11.69 | 870.70K |
| 2026-08-12 | $11.80 | +3.60% | $11.42 | $11.99 | $11.38 | 844.80K |
| 2026-08-11 | $11.39 | +1.61% | $11.21 | $11.49 | $11.17 | 1.08M |
| 2026-08-10 | $11.21 | -7.81% | $12.06 | $12.06 | $10.77 | 1.79M |
| 2026-08-07 | $12.16 | +0.16% | $12.07 | $12.38 | $12.07 | 554.90K |
| 2026-08-06 | $12.14 | -0.49% | $12.30 | $12.33 | $12.05 | 683.70K |
| 2026-08-05 | $12.20 | +1.84% | $11.52 | $12.34 | $11.51 | 1.10M |
| 2026-08-04 | $11.98 | -15.81% | $13.20 | $13.20 | $11.32 | 4.13M |
| 2026-08-03 | $14.23 | +1.28% | $14.19 | $14.29 | $14.05 | 521.60K |
| 2026-07-31 | $14.05 | -0.21% | $14.20 | $14.26 | $13.99 | 498.30K |
| 2026-07-30 | $14.08 | -3.10% | $14.43 | $14.43 | $14.02 | 498.00K |
| 2026-07-29 | $14.53 | +1.11% | $14.44 | $14.76 | $14.43 | 458.00K |
| 2026-07-28 | $14.37 | +0.56% | $14.44 | $14.56 | $14.20 | 411.20K |
| 2026-07-27 | $14.29 | -1.58% | $14.47 | $14.60 | $14.23 | 425.40K |
| 2026-07-24 | $14.52 | +0.28% | $14.62 | $14.64 | $14.43 | 456.50K |
| 2026-07-23 | $14.48 | +0.84% | $14.37 | $14.75 | $14.34 | 385.90K |
| 2026-07-22 | $14.36 | -0.90% | $14.58 | $14.59 | $14.25 | 469.60K |
| 2026-07-21 | $14.49 | -0.34% | $14.57 | $14.74 | $14.33 | 321.80K |
| 2026-07-20 | $14.54 | -2.28% | $14.85 | $14.85 | $14.54 | 377.00K |
| 2026-07-17 | $14.88 | -1.20% | $14.99 | $15.24 | $14.66 | 819.60K |
| 2026-07-16 | $15.06 | +1.41% | $15.00 | $15.36 | $14.99 | 783.10K |
| 2026-07-15 | $14.85 | +1.30% | $14.71 | $15.03 | $14.71 | 488.70K |
| 2026-07-14 | $14.66 | +0.41% | $14.67 | $14.88 | $14.60 | 426.40K |
| 2026-07-13 | $14.60 | +0.41% | $14.43 | $14.77 | $14.43 | 386.20K |
| 2026-07-10 | $14.54 | +0.97% | $14.51 | $14.64 | $14.41 | 260.80K |
| 2026-07-09 | $14.40 | -1.30% | $14.65 | $14.76 | $14.40 | 367.60K |
| 2026-07-08 | $14.59 | -2.47% | $14.85 | $14.93 | $14.43 | 623.30K |
| 2026-07-07 | $14.96 | -2.29% | $15.48 | $15.52 | $14.86 | 467.70K |
| 2026-07-06 | $15.31 | -1.03% | $15.58 | $15.68 | $15.31 | 551.00K |
| 2026-07-02 | $15.47 | +1.91% | $15.36 | $15.65 | $15.22 | 828.50K |
| 2026-07-01 | $15.18 | +3.48% | $14.71 | $15.51 | $14.66 | 849.90K |
| 2026-06-30 | $14.67 | -0.61% | $14.61 | $15.01 | $14.59 | 517.10K |
| 2026-06-29 | $14.76 | -1.53% | $14.89 | $15.00 | $14.67 | 605.80K |
| 2026-06-26 | $14.99 | +4.17% | $14.48 | $14.99 | $14.27 | 1.58M |
| 2026-06-25 | $14.39 | +0.14% | $14.39 | $14.57 | $14.11 | 386.00K |
| 2026-06-24 | $14.37 | +0.49% | $14.37 | $14.55 | $14.23 | 516.40K |
| 2026-06-23 | $14.30 | -0.76% | $14.44 | $14.58 | $14.18 | 398.90K |
| 2026-06-22 | $14.41 | +1.77% | $14.25 | $14.45 | $14.07 | 491.30K |
| 2026-06-18 | $14.16 | +1.94% | $13.99 | $14.44 | $13.99 | 1.29M |
| 2026-06-17 | $13.89 | -3.07% | $14.29 | $14.44 | $13.71 | 644.00K |
| 2026-06-16 | $14.33 | +1.34% | $14.18 | $14.36 | $14.14 | 639.90K |
| 2026-06-15 | $14.14 | -3.94% | $14.79 | $14.86 | $14.09 | 862.30K |
| 2026-06-12 | $14.72 | +1.80% | $14.53 | $14.72 | $14.43 | 478.80K |
| 2026-06-11 | $14.46 | -1.77% | $14.83 | $14.86 | $14.06 | 492.00K |
| 2026-06-10 | $14.72 | -2.26% | $15.17 | $15.18 | $14.66 | 467.30K |
| 2026-06-09 | $15.06 | +1.14% | $15.04 | $15.47 | $14.97 | 520.50K |
| 2026-06-08 | $14.89 | 0.00% | $15.00 | $15.19 | $14.83 | 332.70K |
| 2026-06-05 | $14.89 | +0.20% | $14.71 | $14.95 | $14.66 | 333.60K |
| 2026-06-04 | $14.86 | +3.12% | $14.55 | $14.86 | $14.50 | 286.60K |
| 2026-06-03 | $14.41 | -2.31% | $14.68 | $14.78 | $14.38 | 395.50K |
| 2026-06-02 | $14.75 | +2.50% | $14.38 | $14.84 | $14.36 | 387.60K |
| 2026-06-01 | $14.39 | -1.91% | $14.50 | $14.62 | $14.26 | 414.20K |
| 2026-05-29 | $14.67 | -0.74% | $14.76 | $14.90 | $14.55 | 463.30K |
| 2026-05-28 | $14.78 | -0.27% | $14.84 | $14.91 | $14.71 | 340.70K |
| 2026-05-27 | $14.82 | +0.82% | $14.81 | $15.10 | $14.77 | 476.50K |
| 2026-05-26 | $14.70 | +1.31% | $14.60 | $14.78 | $14.55 | 295.20K |