5 DAY PERFORMANCE
+40.81%
1 MONTH PERFORMANCE
+32.89%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
+5.16%
YEAR-TO-DATE PERFORMANCE
-12.58%
1 YEAR PERFORMANCE
-26.09%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.84 | $11.02 (1.66%) | $11.09 | $10.77 | 1.57 M | $642.29 M |
| 10/07/2026 | $10.84 | $10.81 (-0.28%) | $10.94 | $10.77 | 1.41 M | $630.05 M |
| 10/06/2026 | $10.94 | $10.86 (-0.73%) | $11.07 | $10.80 | 984.40 K | $632.96 M |
| 10/05/2026 | $10.51 | $10.83 (3.04%) | $10.90 | $10.43 | 1.28 M | $631.22 M |
| 10/02/2026 | $10.51 | $10.56 (0.48%) | $10.67 | $10.44 | 765.00 K | $615.48 M |
| 10/01/2026 | $10.00 | $10.37 (3.7%) | $10.38 | $9.93 | 1.01 M | $604.41 M |
| 09/30/2026 | $10.18 | $10.04 (-1.38%) | $10.29 | $9.99 | 705.50 K | $585.17 M |
| 09/29/2026 | $10.12 | $10.10 (-0.2%) | $10.32 | $9.95 | 1.13 M | $588.67 M |
| 09/28/2026 | $10.54 | $10.17 (-3.51%) | $10.54 | $10.13 | 1.00 M | $592.75 M |
| 09/25/2026 | $10.41 | $10.53 (1.15%) | $10.63 | $10.32 | 1.05 M | $613.73 M |
| 09/24/2026 | $10.62 | $10.41 (-1.98%) | $10.84 | $10.41 | 1.28 M | $606.74 M |
| 09/23/2026 | $10.96 | $10.65 (-2.83%) | $10.96 | $10.47 | 1.11 M | $620.72 M |
| 09/22/2026 | $11.30 | $11.01 (-2.57%) | $11.33 | $10.78 | 1.16 M | $641.71 M |
| 09/21/2026 | $11.27 | $11.21 (-0.53%) | $11.46 | $11.16 | 904.30 K | $653.36 M |
| 09/18/2026 | $11.34 | $11.23 (-0.97%) | $11.38 | $11.20 | 4.98 M | $654.53 M |
| 09/17/2026 | $11.37 | $11.42 (0.44%) | $11.55 | $11.23 | 891.82 K | $665.60 M |
| 09/16/2026 | $11.20 | $11.26 (0.54%) | $11.39 | $11.16 | 1.03 M | $656.28 M |
| 09/15/2026 | $11.25 | $11.13 (-1.07%) | $11.27 | $11.13 | 631.14 K | $648.70 M |
| 09/14/2026 | $11.44 | $11.25 (-1.66%) | $11.48 | $11.15 | 667.50 K | $655.70 M |
| 09/11/2026 | $11.28 | $11.37 (0.8%) | $11.45 | $11.18 | 601.10 K | $662.69 M |
| 09/10/2026 | $11.19 | $11.26 (0.63%) | $11.41 | $11.05 | 961.93 K | $656.28 M |
| 09/09/2026 | $11.45 | $11.19 (-2.27%) | $11.47 | $11.10 | 780.83 K | $652.20 M |
| 09/08/2026 | $11.68 | $11.42 (-2.23%) | $11.73 | $11.41 | 764.61 K | $665.60 M |
| 09/04/2026 | $11.72 | $11.70 (-0.17%) | $12.00 | $11.65 | 676.75 K | $681.92 M |
| 09/03/2026 | $12.12 | $11.75 (-3.05%) | $12.12 | $11.73 | 884.81 K | $684.84 M |
| 09/02/2026 | $11.84 | $11.93 (0.76%) | $12.06 | $11.58 | 737.30 K | $695.33 M |
| 09/01/2026 | $11.97 | $11.77 (-1.67%) | $12.00 | $11.76 | 913.90 K | $686.00 M |
| 08/31/2026 | $12.04 | $12.05 (0.08%) | $12.13 | $11.85 | 1.12 M | $702.32 M |
| 08/28/2026 | $12.17 | $12.08 (-0.74%) | $12.34 | $12.04 | 672.40 K | $704.07 M |
| 08/27/2026 | $12.23 | $12.10 (-1.06%) | $12.37 | $11.95 | 760.90 K | $705.24 M |
| 08/26/2026 | $12.70 | $12.35 (-2.76%) | $12.70 | $12.11 | 927.83 K | $719.81 M |
| 08/25/2026 | $12.47 | $12.65 (1.44%) | $12.69 | $12.47 | 681.20 K | $737.29 M |
| 08/24/2026 | $12.63 | $12.50 (-1.03%) | $12.77 | $12.47 | 713.93 K | $728.55 M |
| 08/21/2026 | $12.37 | $12.50 (1.05%) | $12.65 | $12.37 | 1.12 M | $728.55 M |
| 08/20/2026 | $12.10 | $12.37 (2.23%) | $12.52 | $11.97 | 525.10 K | $720.97 M |
| 08/19/2026 | $11.53 | $12.18 (5.64%) | $12.25 | $11.53 | 582.60 K | $709.90 M |
| 08/18/2026 | $11.46 | $11.43 (-0.26%) | $11.51 | $11.24 | 934.50 K | $666.19 M |
| 08/17/2026 | $11.36 | $11.39 (0.26%) | $11.52 | $11.33 | 740.20 K | $663.85 M |
| 08/14/2026 | $11.84 | $11.48 (-3.04%) | $11.94 | $11.48 | 709.80 K | $669.10 M |
| 08/13/2026 | $11.76 | $11.81 (0.43%) | $11.96 | $11.69 | 870.70 K | $688.33 M |
| 08/12/2026 | $11.42 | $11.80 (3.33%) | $11.99 | $11.38 | 844.81 K | $687.75 M |
| 08/11/2026 | $11.21 | $11.39 (1.61%) | $11.49 | $11.17 | 1.08 M | $663.85 M |
| 08/10/2026 | $12.06 | $11.21 (-7.05%) | $12.06 | $10.77 | 1.79 M | $653.36 M |
| 08/07/2026 | $12.07 | $12.16 (0.75%) | $12.38 | $12.07 | 554.90 K | $708.73 M |
| 08/06/2026 | $12.30 | $12.14 (-1.3%) | $12.33 | $12.05 | 683.84 K | $707.57 M |
| 08/05/2026 | $11.52 | $12.20 (5.9%) | $12.34 | $11.51 | 1.10 M | $720.69 M |
| 08/04/2026 | $13.20 | $11.98 (-9.24%) | $13.20 | $11.32 | 4.13 M | $707.69 M |
| 08/03/2026 | $14.19 | $14.23 (0.28%) | $14.29 | $14.05 | 521.79 K | $840.61 M |
| 07/31/2026 | $14.20 | $14.05 (-1.06%) | $14.26 | $13.99 | 498.32 K | $829.98 M |
| 07/30/2026 | $14.43 | $14.08 (-2.43%) | $14.43 | $14.02 | 498.00 K | $831.75 M |
| 07/29/2026 | $14.44 | $14.53 (0.62%) | $14.76 | $14.43 | 458.00 K | $858.33 M |
| 07/28/2026 | $14.44 | $14.37 (-0.48%) | $14.56 | $14.20 | 411.23 K | $848.88 M |
| 07/27/2026 | $14.47 | $14.29 (-1.24%) | $14.60 | $14.23 | 425.42 K | $844.15 M |
| 07/24/2026 | $14.62 | $14.52 (-0.68%) | $14.64 | $14.43 | 456.54 K | $857.74 M |
| 07/23/2026 | $14.37 | $14.48 (0.77%) | $14.75 | $14.34 | 385.92 K | $855.38 M |
| 07/22/2026 | $14.58 | $14.36 (-1.51%) | $14.59 | $14.25 | 469.60 K | $848.29 M |
| 07/21/2026 | $14.57 | $14.49 (-0.55%) | $14.75 | $14.33 | 321.80 K | $855.97 M |
| 07/20/2026 | $14.85 | $14.54 (-2.09%) | $14.86 | $14.54 | 377.03 K | $858.92 M |
| 07/17/2026 | $14.99 | $14.88 (-0.73%) | $15.24 | $14.66 | 819.63 K | $879.01 M |
| 07/16/2026 | $15.00 | $15.06 (0.4%) | $15.36 | $15.00 | 783.12 K | $889.64 M |
| 07/15/2026 | $14.71 | $14.85 (0.95%) | $15.03 | $14.71 | 488.74 K | $877.23 M |
| 07/14/2026 | $14.67 | $14.66 (-0.07%) | $14.88 | $14.60 | 426.40 K | $866.01 M |
| 07/13/2026 | $14.43 | $14.60 (1.18%) | $14.77 | $14.43 | 386.23 K | $862.47 M |
| 07/10/2026 | $14.51 | $14.54 (0.21%) | $14.64 | $14.42 | 260.80 K | $858.92 M |
| 07/09/2026 | $14.65 | $14.40 (-1.71%) | $14.76 | $14.40 | 367.60 K | $850.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
