5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-12.63%
YEAR-TO-DATE PERFORMANCE
-12.58%
1 YEAR PERFORMANCE
-14.93%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.48 | $14.99 (3.52%) | $14.99 | $14.28 | 1.58 M | $885.50 M |
| 06/25/2026 | $14.39 | $14.39 (0%) | $14.57 | $14.11 | 386.03 K | $850.06 M |
| 06/24/2026 | $14.37 | $14.37 (0%) | $14.55 | $14.23 | 516.44 K | $848.88 M |
| 06/23/2026 | $14.44 | $14.30 (-0.97%) | $14.58 | $14.18 | 398.91 K | $844.74 M |
| 06/22/2026 | $14.25 | $14.41 (1.12%) | $14.46 | $14.07 | 491.38 K | $851.24 M |
| 06/18/2026 | $13.99 | $14.16 (1.22%) | $14.44 | $13.99 | 1.29 M | $836.47 M |
| 06/17/2026 | $14.29 | $13.89 (-2.8%) | $14.44 | $13.71 | 644.31 K | $820.52 M |
| 06/16/2026 | $14.18 | $14.33 (1.06%) | $14.37 | $14.14 | 639.95 K | $846.52 M |
| 06/15/2026 | $14.79 | $14.14 (-4.39%) | $14.86 | $14.09 | 862.30 K | $835.29 M |
| 06/12/2026 | $14.53 | $14.72 (1.31%) | $14.72 | $14.43 | 478.84 K | $869.55 M |
| 06/11/2026 | $14.83 | $14.46 (-2.49%) | $14.87 | $14.06 | 492.03 K | $854.20 M |
| 06/10/2026 | $15.17 | $14.72 (-2.97%) | $15.18 | $14.66 | 467.30 K | $869.55 M |
| 06/09/2026 | $15.04 | $15.06 (0.13%) | $15.47 | $14.97 | 520.54 K | $889.64 M |
| 06/08/2026 | $15.00 | $14.89 (-0.73%) | $15.19 | $14.83 | 332.70 K | $879.60 M |
| 06/05/2026 | $14.71 | $14.89 (1.22%) | $14.95 | $14.66 | 333.61 K | $879.60 M |
| 06/04/2026 | $14.55 | $14.86 (2.13%) | $14.86 | $14.50 | 286.62 K | $877.82 M |
| 06/03/2026 | $14.68 | $14.41 (-1.84%) | $14.78 | $14.38 | 395.50 K | $851.24 M |
| 06/02/2026 | $14.38 | $14.75 (2.57%) | $14.84 | $14.36 | 387.64 K | $871.33 M |
| 06/01/2026 | $14.50 | $14.39 (-0.76%) | $14.62 | $14.26 | 414.21 K | $850.06 M |
| 05/29/2026 | $14.76 | $14.67 (-0.61%) | $14.90 | $14.55 | 463.35 K | $866.60 M |
| 05/28/2026 | $14.84 | $14.78 (-0.4%) | $14.91 | $14.71 | 340.70 K | $873.10 M |
| 05/27/2026 | $14.81 | $14.82 (0.07%) | $15.10 | $14.77 | 476.53 K | $875.46 M |
| 05/26/2026 | $14.60 | $14.70 (0.68%) | $14.78 | $14.55 | 295.24 K | $868.37 M |
| 05/22/2026 | $14.47 | $14.51 (0.28%) | $14.57 | $14.36 | 342.20 K | $857.15 M |
| 05/21/2026 | $14.08 | $14.40 (2.27%) | $14.61 | $13.99 | 421.30 K | $850.65 M |
| 05/20/2026 | $14.19 | $14.23 (0.28%) | $14.32 | $14.02 | 389.60 K | $840.61 M |
| 05/19/2026 | $14.65 | $14.20 (-3.07%) | $14.65 | $14.00 | 578.11 K | $838.84 M |
| 05/18/2026 | $14.10 | $14.60 (3.55%) | $14.60 | $14.10 | 601.73 K | $862.47 M |
| 05/15/2026 | $14.64 | $14.22 (-2.87%) | $14.64 | $14.21 | 498.02 K | $840.02 M |
| 05/14/2026 | $14.47 | $14.69 (1.52%) | $14.70 | $14.44 | 585.55 K | $867.78 M |
| 05/13/2026 | $14.80 | $14.57 (-1.55%) | $14.88 | $14.38 | 591.40 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 | $886.10 M |
| 04/29/2026 | $15.44 | $14.92 (-3.37%) | $15.44 | $14.76 | 506.60 K | $881.37 M |
| 04/28/2026 | $15.47 | $15.59 (0.78%) | $15.59 | $15.31 | 491.50 K | $920.95 M |
| 04/27/2026 | $15.48 | $15.37 (-0.71%) | $15.63 | $15.27 | 474.10 K | $907.95 M |
| 04/24/2026 | $15.27 | $15.53 (1.7%) | $15.54 | $15.24 | 225.30 K | $917.40 M |
| 04/23/2026 | $15.34 | $15.36 (0.13%) | $15.61 | $15.28 | 295.10 K | $907.36 M |
| 04/22/2026 | $15.61 | $15.35 (-1.67%) | $15.72 | $15.25 | 338.42 K | $906.77 M |
| 04/21/2026 | $15.93 | $15.59 (-2.13%) | $16.05 | $15.55 | 412.80 K | $920.95 M |
| 04/20/2026 | $15.77 | $15.91 (0.89%) | $16.12 | $15.71 | 288.20 K | $939.85 M |
| 04/17/2026 | $15.67 | $15.84 (1.08%) | $15.97 | $15.65 | 994.93 K | $935.72 M |
| 04/16/2026 | $15.22 | $15.57 (2.3%) | $15.59 | $15.17 | 631.50 K | $919.77 M |
| 04/15/2026 | $15.16 | $15.26 (0.66%) | $15.27 | $15.09 | 333.20 K | $901.45 M |
| 04/14/2026 | $14.91 | $15.16 (1.68%) | $15.16 | $14.87 | 266.05 K | $895.55 M |
| 04/13/2026 | $14.55 | $14.94 (2.68%) | $14.94 | $14.45 | 454.52 K | $882.55 M |
| 04/10/2026 | $14.09 | $14.62 (3.76%) | $14.64 | $14.04 | 669.00 K | $863.65 M |
| 04/09/2026 | $14.45 | $14.14 (-2.15%) | $14.73 | $14.14 | 546.75 K | $835.29 M |
| 04/08/2026 | $14.89 | $14.56 (-2.22%) | $15.00 | $14.48 | 537.81 K | $860.10 M |
| 04/07/2026 | $14.15 | $14.52 (2.61%) | $14.65 | $14.04 | 991.10 K | $857.74 M |
| 04/06/2026 | $14.27 | $14.17 (-0.7%) | $14.28 | $14.07 | 567.73 K | $837.06 M |
| 04/02/2026 | $14.25 | $14.33 (0.56%) | $14.65 | $14.21 | 475.71 K | $846.52 M |
| 04/01/2026 | $14.48 | $14.45 (-0.21%) | $14.56 | $14.29 | 649.72 K | $853.60 M |
| 03/31/2026 | $14.95 | $14.61 (-2.27%) | $15.01 | $14.53 | 734.20 K | $863.06 M |
| 03/30/2026 | $14.85 | $14.71 (-0.94%) | $15.23 | $14.64 | 637.20 K | $868.96 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.
