5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-18.89%
3 MONTH PERFORMANCE
-19.06%
6 MONTH PERFORMANCE
-25.41%
YEAR-TO-DATE PERFORMANCE
-30.10%
1 YEAR PERFORMANCE
-40.76%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $11.84 | $11.83 (-0.08%) | $11.90 | $11.82 | 12.70 K | |
| 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 |
| 07/08/2026 | $14.85 | $14.59 (-1.75%) | $14.93 | $14.43 | 623.35 K | $861.88 M |
| 07/07/2026 | $15.48 | $14.96 (-3.36%) | $15.52 | $14.86 | 467.78 K | $883.73 M |
| 07/06/2026 | $15.58 | $15.31 (-1.73%) | $15.68 | $15.31 | 551.00 K | $904.41 M |
| 07/02/2026 | $15.36 | $15.47 (0.72%) | $15.66 | $15.22 | 828.50 K | $913.86 M |
| 07/01/2026 | $14.71 | $15.18 (3.2%) | $15.51 | $14.66 | 849.93 K | $896.73 M |
| 06/30/2026 | $14.61 | $14.67 (0.41%) | $15.01 | $14.59 | 517.10 K | $866.60 M |
| 06/29/2026 | $14.89 | $14.76 (-0.87%) | $15.00 | $14.67 | 605.83 K | $871.92 M |
| 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 |
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.
