JBG SMITH Properties JBGS
12.54 USD +0.55 (+4.59%)
Regular-session close
12.54 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
11.75 Day range 12.56
10.04 52-week range 18.41
- YTD
- -26.28%
- 1 year
- -29.83%
JBGS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.06 | 12.56 | 11.75 | 12.54 | +0.55 | +4.59% | 1,905,431 |
| Nov 12, 2026 | 12.09 | 12.21 | 11.81 | 11.99 | -0.18 | -1.48% | 791,100 |
| Nov 11, 2026 | 12.15 | 12.20 | 11.97 | 12.17 | -0.06 | -0.49% | 545,000 |
| Nov 10, 2026 | 12.35 | 12.35 | 12.03 | 12.23 | -0.15 | -1.21% | 472,700 |
| Nov 9, 2026 | 12.36 | 12.72 | 12.36 | 12.38 | -0.06 | -0.48% | 657,500 |
| Nov 6, 2026 | 12.06 | 12.47 | 11.42 | 12.44 | -0.01 | -0.08% | 646,200 |
| Nov 5, 2026 | 12.36 | 12.57 | 12.25 | 12.45 | +0.16 | +1.30% | 1,540,900 |
| Nov 4, 2026 | 12.06 | 12.43 | 11.95 | 12.29 | +0.57 | +4.86% | 769,900 |
| Nov 3, 2026 | 12.06 | 12.17 | 11.72 | 11.72 | -0.35 | -2.90% | 674,800 |
| Nov 2, 2026 | 11.97 | 12.19 | 11.83 | 12.07 | +0.19 | +1.60% | 1,281,500 |
| Oct 30, 2026 | 12.05 | 12.12 | 11.84 | 11.88 | -0.13 | -1.08% | 611,100 |
| Oct 29, 2026 | 11.76 | 12.09 | 11.67 | 12.01 | +0.46 | +3.98% | 1,031,100 |
| Oct 28, 2026 | 11.55 | 11.74 | 11.44 | 11.55 | +0.02 | +0.17% | 915,400 |
| Oct 27, 2026 | 11.58 | 11.68 | 11.35 | 11.53 | -0.05 | -0.43% | 818,500 |
| Oct 26, 2026 | 11.56 | 11.78 | 11.48 | 11.58 | +0.01 | +0.09% | 614,800 |
| Oct 23, 2026 | 11.43 | 11.68 | 11.35 | 11.57 | +0.18 | +1.58% | 674,800 |
| Oct 22, 2026 | 10.78 | 11.47 | 10.71 | 11.39 | +0.68 | +6.35% | 603,500 |
| Oct 21, 2026 | 11.05 | 11.17 | 10.69 | 10.71 | -0.27 | -2.46% | 657,700 |
| Oct 20, 2026 | 10.89 | 11.08 | 10.80 | 10.98 | +0.18 | +1.67% | 473,000 |
| Oct 19, 2026 | 11.14 | 11.14 | 10.79 | 10.80 | -0.35 | -3.14% | 1,269,400 |
| Oct 16, 2026 | 11.14 | 11.24 | 10.82 | 11.15 | +0.07 | +0.63% | 548,800 |
| Oct 15, 2026 | 11.13 | 11.27 | 11.02 | 11.08 | +0.13 | +1.19% | 944,100 |
| Oct 14, 2026 | 11.04 | 11.04 | 10.84 | 10.95 | -0.20 | -1.79% | 659,800 |
| Oct 13, 2026 | 11.18 | 11.25 | 11.05 | 11.15 | +0.09 | +0.81% | 538,400 |
| Oct 12, 2026 | 10.89 | 11.18 | 10.74 | 11.06 | +0.14 | +1.28% | 749,000 |
| Oct 9, 2026 | 11.06 | 11.09 | 10.78 | 10.92 | -0.10 | -0.91% | 709,800 |
| Oct 8, 2026 | 10.84 | 11.09 | 10.77 | 11.02 | +0.21 | +1.94% | 1,573,100 |
| Oct 7, 2026 | 10.84 | 10.94 | 10.77 | 10.81 | -0.05 | -0.46% | 1,413,000 |
| Oct 6, 2026 | 10.94 | 11.06 | 10.80 | 10.86 | +0.03 | +0.28% | 984,400 |
| Oct 5, 2026 | 10.51 | 10.90 | 10.43 | 10.83 | +0.27 | +2.56% | 1,277,600 |
| Oct 2, 2026 | 10.51 | 10.67 | 10.44 | 10.56 | +0.19 | +1.83% | 765,000 |
| Oct 1, 2026 | 10.00 | 10.38 | 9.93 | 10.37 | +0.33 | +3.29% | 1,006,800 |
| Sep 30, 2026 | 10.18 | 10.29 | 9.99 | 10.04 | -0.06 | -0.59% | 705,500 |
| Sep 29, 2026 | 10.12 | 10.32 | 9.95 | 10.10 | -0.07 | -0.69% | 1,134,200 |
| Sep 28, 2026 | 10.54 | 10.54 | 10.13 | 10.17 | -0.36 | -3.42% | 1,002,000 |
| Sep 25, 2026 | 10.41 | 10.63 | 10.32 | 10.53 | +0.12 | +1.15% | 1,051,700 |
| Sep 24, 2026 | 10.62 | 10.84 | 10.41 | 10.41 | -0.24 | -2.25% | 1,277,000 |
| Sep 23, 2026 | 10.96 | 10.96 | 10.47 | 10.65 | -0.36 | -3.27% | 1,113,600 |
| Sep 22, 2026 | 11.30 | 11.32 | 10.77 | 11.01 | -0.20 | -1.78% | 1,157,700 |
| Sep 21, 2026 | 11.27 | 11.46 | 11.16 | 11.21 | -0.02 | -0.18% | 904,300 |
| Sep 18, 2026 | 11.34 | 11.38 | 11.19 | 11.23 | -0.19 | -1.66% | 4,978,400 |
| Sep 17, 2026 | 11.37 | 11.55 | 11.23 | 11.42 | +0.16 | +1.42% | 891,800 |
| Sep 16, 2026 | 11.20 | 11.39 | 11.16 | 11.26 | +0.13 | +1.17% | 1,029,500 |
| Sep 15, 2026 | 11.25 | 11.27 | 11.13 | 11.13 | -0.12 | -1.07% | 630,100 |
| Sep 14, 2026 | 11.44 | 11.48 | 11.15 | 11.25 | -0.12 | -1.06% | 667,500 |
| Sep 11, 2026 | 11.28 | 11.45 | 11.18 | 11.37 | +0.11 | +0.98% | 601,100 |
| Sep 10, 2026 | 11.19 | 11.41 | 11.05 | 11.26 | +0.07 | +0.63% | 961,900 |
| Sep 9, 2026 | 11.45 | 11.47 | 11.10 | 11.19 | -0.23 | -2.01% | 780,800 |
| Sep 8, 2026 | 11.68 | 11.73 | 11.41 | 11.42 | -0.28 | -2.39% | 764,600 |
| Sep 4, 2026 | 11.72 | 12.00 | 11.65 | 11.70 | -0.05 | -0.43% | 676,700 |
| Sep 3, 2026 | 12.12 | 12.12 | 11.73 | 11.75 | -0.18 | -1.51% | 884,800 |
| Sep 2, 2026 | 11.84 | 12.06 | 11.58 | 11.93 | +0.16 | +1.36% | 737,300 |
| Sep 1, 2026 | 11.97 | 11.99 | 11.76 | 11.77 | -0.28 | -2.32% | 913,900 |
| Aug 31, 2026 | 12.04 | 12.13 | 11.85 | 12.05 | -0.03 | -0.25% | 1,115,800 |
| Aug 28, 2026 | 12.17 | 12.34 | 12.04 | 12.08 | -0.02 | -0.17% | 672,400 |
| Aug 27, 2026 | 12.23 | 12.37 | 11.95 | 12.10 | -0.25 | -2.02% | 760,900 |
| Aug 26, 2026 | 12.70 | 12.70 | 12.11 | 12.35 | -0.30 | -2.37% | 927,800 |
| Aug 25, 2026 | 12.47 | 12.69 | 12.47 | 12.65 | +0.15 | +1.20% | 681,200 |
| Aug 24, 2026 | 12.63 | 12.77 | 12.47 | 12.50 | 0.00 | 0.00% | 713,900 |
| Aug 21, 2026 | 12.37 | 12.65 | 12.37 | 12.50 | +0.13 | +1.05% | 1,122,000 |
| Aug 20, 2026 | 12.10 | 12.52 | 11.97 | 12.37 | +0.19 | +1.56% | 525,100 |
| Aug 19, 2026 | 11.53 | 12.25 | 11.53 | 12.18 | +0.75 | +6.56% | 582,600 |
| Aug 18, 2026 | 11.46 | 11.51 | 11.24 | 11.43 | +0.04 | +0.35% | 934,500 |
| Aug 17, 2026 | 11.36 | 11.52 | 11.33 | 11.39 | -0.09 | -0.78% | 740,200 |
| Aug 14, 2026 | 11.84 | 11.94 | 11.48 | 11.48 | -0.33 | -2.79% | 709,800 |
65 days, newest first. Daily bars as drawn on the JBGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.