5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
-16.79%
YEAR-TO-DATE PERFORMANCE
-12.58%
1 YEAR PERFORMANCE
-10.53%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.80 | $14.57 (-1.55%) | $14.88 | $14.38 | 591.22 K | $860.69 M |
| 05/12/2026 | $15.35 | $14.91 (-2.87%) | $15.38 | $14.84 | 659.64 K | $880.78 M |
| 05/11/2026 | $15.53 | $15.28 (-1.61%) | $15.53 | $15.25 | 464.31 K | $902.64 M |
| 05/08/2026 | $15.56 | $15.56 (0%) | $15.72 | $15.38 | 497.50 K | $919.18 M |
| 05/07/2026 | $15.91 | $15.41 (-3.14%) | $16.17 | $15.41 | 2.43 M | $910.31 M |
| 05/06/2026 | $15.66 | $15.80 (0.89%) | $16.11 | $15.44 | 1.25 M | $933.35 M |
| 05/05/2026 | $14.52 | $15.14 (4.27%) | $15.32 | $14.44 | 599.05 K | $894.37 M |
| 05/04/2026 | $14.65 | $14.51 (-0.96%) | $14.83 | $14.39 | 443.73 K | $857.15 M |
| 05/01/2026 | $15.06 | $14.71 (-2.32%) | $15.08 | $14.69 | 490.50 K | $868.96 M |
| 04/30/2026 | $14.92 | $15.00 (0.54%) | $15.24 | $14.91 | 480.43 K | $890.19 M |
| 04/29/2026 | $15.44 | $14.92 (-3.37%) | $15.44 | $14.76 | 506.60 K | $885.44 M |
| 04/28/2026 | $15.47 | $15.59 (0.78%) | $15.59 | $15.31 | 491.50 K | $925.20 M |
| 04/27/2026 | $15.48 | $15.37 (-0.71%) | $15.63 | $15.27 | 474.10 K | $912.15 M |
| 04/24/2026 | $15.27 | $15.53 (1.7%) | $15.54 | $15.24 | 225.30 K | $921.64 M |
| 04/23/2026 | $15.34 | $15.36 (0.13%) | $15.61 | $15.28 | 295.10 K | $911.55 M |
| 04/22/2026 | $15.61 | $15.35 (-1.67%) | $15.72 | $15.25 | 338.42 K | $910.96 M |
| 04/21/2026 | $15.93 | $15.59 (-2.13%) | $16.05 | $15.55 | 412.80 K | $925.20 M |
| 04/20/2026 | $15.77 | $15.91 (0.89%) | $16.12 | $15.71 | 288.20 K | $944.19 M |
| 04/17/2026 | $15.67 | $15.84 (1.08%) | $15.97 | $15.65 | 994.93 K | $940.04 M |
| 04/16/2026 | $15.22 | $15.57 (2.3%) | $15.59 | $15.17 | 631.50 K | $924.02 M |
| 04/15/2026 | $15.16 | $15.26 (0.66%) | $15.27 | $15.09 | 333.20 K | $905.62 M |
| 04/14/2026 | $14.91 | $15.16 (1.68%) | $15.16 | $14.87 | 266.05 K | $899.69 M |
| 04/13/2026 | $14.55 | $14.94 (2.68%) | $14.94 | $14.45 | 454.52 K | $886.63 M |
| 04/10/2026 | $14.09 | $14.62 (3.76%) | $14.64 | $14.04 | 669.00 K | $867.64 M |
| 04/09/2026 | $14.45 | $14.14 (-2.15%) | $14.73 | $14.14 | 546.75 K | $839.15 M |
| 04/08/2026 | $14.89 | $14.56 (-2.22%) | $15.00 | $14.48 | 537.81 K | $864.08 M |
| 04/07/2026 | $14.15 | $14.52 (2.61%) | $14.65 | $14.04 | 991.10 K | $861.70 M |
| 04/06/2026 | $14.27 | $14.17 (-0.7%) | $14.28 | $14.07 | 567.73 K | $840.93 M |
| 04/02/2026 | $14.25 | $14.33 (0.56%) | $14.65 | $14.21 | 475.71 K | $850.43 M |
| 04/01/2026 | $14.48 | $14.45 (-0.21%) | $14.56 | $14.29 | 649.72 K | $857.55 M |
| 03/31/2026 | $14.95 | $14.61 (-2.27%) | $15.01 | $14.53 | 734.20 K | $867.05 M |
| 03/30/2026 | $14.85 | $14.71 (-0.94%) | $15.23 | $14.64 | 637.20 K | $872.98 M |
| 03/27/2026 | $15.06 | $14.90 (-1.06%) | $15.12 | $14.84 | 497.23 K | $884.26 M |
| 03/26/2026 | $15.20 | $15.13 (-0.46%) | $15.49 | $15.09 | 407.13 K | $897.90 M |
| 03/25/2026 | $15.90 | $15.25 (-4.09%) | $16.06 | $15.19 | 682.59 K | $905.03 M |
| 03/24/2026 | $15.49 | $15.72 (1.48%) | $15.80 | $15.42 | 896.00 K | $932.92 M |
| 03/23/2026 | $15.21 | $15.53 (2.1%) | $15.75 | $14.89 | 1.41 M | $921.64 M |
| 03/20/2026 | $14.85 | $14.96 (0.74%) | $15.08 | $14.52 | 2.81 M | $887.82 M |
| 03/19/2026 | $14.70 | $14.79 (0.61%) | $14.92 | $14.49 | 679.70 K | $877.73 M |
| 03/18/2026 | $14.44 | $14.63 (1.32%) | $14.72 | $14.33 | 769.00 K | $868.23 M |
| 03/17/2026 | $14.31 | $14.60 (2.03%) | $14.63 | $14.30 | 960.60 K | $866.45 M |
| 03/16/2026 | $14.47 | $14.20 (-1.87%) | $14.47 | $14.03 | 457.44 K | $842.71 M |
| 03/13/2026 | $14.77 | $14.33 (-2.98%) | $14.84 | $14.26 | 542.62 K | $850.43 M |
| 03/12/2026 | $14.44 | $14.60 (1.11%) | $14.65 | $14.37 | 436.60 K | $866.45 M |
| 03/11/2026 | $14.69 | $14.64 (-0.34%) | $14.77 | $14.46 | 325.60 K | $868.83 M |
| 03/10/2026 | $14.61 | $14.79 (1.23%) | $15.19 | $14.41 | 905.84 K | $877.73 M |
| 03/09/2026 | $14.64 | $14.88 (1.64%) | $14.98 | $14.31 | 512.50 K | $883.07 M |
| 03/06/2026 | $14.97 | $14.82 (-1%) | $14.97 | $14.59 | 313.53 K | $879.51 M |
| 03/05/2026 | $15.07 | $15.15 (0.53%) | $15.17 | $14.94 | 285.71 K | $899.09 M |
| 03/04/2026 | $14.73 | $15.23 (3.39%) | $15.23 | $14.61 | 494.70 K | $903.84 M |
| 03/03/2026 | $14.71 | $14.79 (0.54%) | $14.97 | $14.21 | 496.24 K | $877.73 M |
| 03/02/2026 | $15.02 | $15.01 (-0.07%) | $15.28 | $14.80 | 686.83 K | $890.78 M |
| 02/27/2026 | $15.69 | $15.21 (-3.06%) | $15.90 | $15.12 | 802.51 K | $902.65 M |
| 02/26/2026 | $15.75 | $15.84 (0.57%) | $15.95 | $15.52 | 629.00 K | $940.04 M |
| 02/25/2026 | $15.76 | $15.65 (-0.7%) | $15.79 | $15.52 | 673.34 K | $928.76 M |
| 02/24/2026 | $15.76 | $15.66 (-0.63%) | $15.81 | $15.53 | 376.10 K | $929.36 M |
| 02/23/2026 | $15.53 | $15.84 (2%) | $15.87 | $15.50 | 485.80 K | $940.04 M |
| 02/20/2026 | $15.62 | $15.69 (0.45%) | $15.80 | $15.28 | 635.53 K | $931.14 M |
| 02/19/2026 | $15.85 | $15.63 (-1.39%) | $15.85 | $15.20 | 652.80 K | $927.58 M |
| 02/18/2026 | $16.30 | $15.77 (-3.25%) | $16.68 | $15.44 | 594.60 K | $935.89 M |
| 02/17/2026 | $15.79 | $15.98 (1.2%) | $16.36 | $15.74 | 707.20 K | $948.35 M |
| 02/13/2026 | $15.72 | $15.94 (1.4%) | $16.09 | $15.69 | 495.50 K | $966.06 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.
