MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBGS — JBG SMITH Properties Common Shares
NYSEJBG SMITH Properties Common Shares
$10.83
+0.27(+2.56%)
- O
- 10.51
- H
- 10.90
- L
- 10.43
- V
- 1.28M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.83
Period Return-25.72%
Period High$24.30
Period Low$9.93
Avg Daily Volume874.4K
Total Trading Days365
JBGS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.51 | $10.90 | $10.43 | $10.83 | +$0.27 | +2.56% | 1,277,546 | $10.76 | $10.43 $10.90 |
| Oct 2, 2026 | $10.51 | $10.67 | $10.44 | $10.56 | +$0.19 | +1.83% | 764,998 | $10.54 | $10.44 $10.67 |
| Oct 1, 2026 | $10.00 | $10.38 | $9.93 | $10.37 | +$0.33 | +3.29% | 1,006,773 | $10.20 | $9.93 $10.38 |
| Sep 30, 2026 | $10.18 | $10.29 | $9.99 | $10.04 | $-0.06 | -0.59% | 705,481 | $10.08 | $9.99 $10.29 |
| Sep 29, 2026 | $10.12 | $10.32 | $9.95 | $10.10 | $-0.07 | -0.69% | 1,134,168 | $10.07 | $9.95 $10.32 |
| Sep 28, 2026 | $10.54 | $10.54 | $10.13 | $10.17 | $-0.36 | -3.42% | 1,002,018 | $10.23 | $10.13 $10.54 |
| Sep 25, 2026 | $10.41 | $10.63 | $10.32 | $10.53 | +$0.12 | +1.15% | 1,051,664 | $10.54 | $10.32 $10.63 |
| Sep 24, 2026 | $10.62 | $10.84 | $10.41 | $10.41 | $-0.24 | -2.25% | 1,277,224 | $10.51 | $10.41 $10.84 |
| Sep 23, 2026 | $10.96 | $10.96 | $10.47 | $10.65 | $-0.36 | -3.27% | 1,113,729 | $10.64 | $10.47 $10.96 |
| Sep 22, 2026 | $11.30 | $11.33 | $10.78 | $11.01 | $-0.20 | -1.78% | 1,157,677 | $10.99 | $10.78 $11.33 |
| Sep 21, 2026 | $11.27 | $11.46 | $11.16 | $11.21 | $-0.02 | -0.18% | 904,268 | $11.23 | $11.16 $11.46 |
| Sep 18, 2026 | $11.34 | $11.38 | $11.20 | $11.23 | $-0.19 | -1.66% | 4,978,390 | $11.23 | $11.20 $11.38 |
| Sep 17, 2026 | $11.37 | $11.55 | $11.23 | $11.42 | +$0.16 | +1.42% | 891,815 | $11.43 | $11.23 $11.55 |
| Sep 16, 2026 | $11.20 | $11.39 | $11.16 | $11.26 | +$0.13 | +1.17% | 1,443,845 | $11.26 | $11.16 $11.39 |
| Sep 15, 2026 | $11.25 | $11.27 | $11.13 | $11.13 | $-0.12 | -1.07% | 630,090 | $11.17 | $11.13 $11.27 |
| Sep 14, 2026 | $11.44 | $11.48 | $11.15 | $11.25 | $-0.12 | -1.06% | 667,172 | $11.24 | $11.15 $11.48 |
| Sep 11, 2026 | $11.28 | $11.45 | $11.18 | $11.37 | +$0.11 | +0.98% | 601,068 | $11.35 | $11.18 $11.45 |
| Sep 10, 2026 | $11.19 | $11.41 | $11.05 | $11.26 | +$0.07 | +0.63% | 961,925 | $11.23 | $11.05 $11.41 |
| Sep 9, 2026 | $11.45 | $11.47 | $11.10 | $11.19 | $-0.23 | -2.01% | 780,827 | $11.21 | $11.10 $11.47 |
| Sep 8, 2026 | $11.68 | $11.73 | $11.41 | $11.42 | $-0.28 | -2.39% | 764,608 | $11.55 | $11.41 $11.73 |
| Sep 4, 2026 | $11.72 | $12.00 | $11.65 | $11.70 | $-0.05 | -0.43% | 676,750 | $11.75 | $11.65 $12.00 |
| Sep 3, 2026 | $12.12 | $12.12 | $11.73 | $11.75 | $-0.18 | -1.51% | 884,806 | $11.80 | $11.73 $12.12 |
| Sep 2, 2026 | $11.84 | $12.06 | $11.58 | $11.93 | +$0.16 | +1.36% | 737,294 | $11.92 | $11.58 $12.06 |
| Sep 1, 2026 | $11.97 | $12.00 | $11.76 | $11.77 | $-0.28 | -2.32% | 913,867 | $11.82 | $11.76 $12.00 |
| Aug 31, 2026 | $12.04 | $12.13 | $11.85 | $12.05 | $-0.03 | -0.25% | 1,116,033 | $12.03 | $11.85 $12.13 |
| Aug 28, 2026 | $12.17 | $12.34 | $12.04 | $12.08 | $-0.02 | -0.17% | 672,368 | $12.18 | $12.04 $12.34 |
| Aug 27, 2026 | $12.23 | $12.37 | $11.95 | $12.10 | $-0.25 | -2.02% | 760,875 | $12.08 | $11.95 $12.37 |
| Aug 26, 2026 | $12.70 | $12.70 | $12.11 | $12.35 | $-0.30 | -2.37% | 927,827 | $12.30 | $12.11 $12.70 |
| Aug 25, 2026 | $12.47 | $12.69 | $12.47 | $12.65 | +$0.15 | +1.20% | 681,179 | $12.58 | $12.47 $12.69 |
| Aug 24, 2026 | $12.63 | $12.77 | $12.47 | $12.50 | +$0.00 | +0.00% | 713,931 | $12.53 | $12.47 $12.77 |