-
5 DAY PERFORMANCE
+3.75% -
1 MONTH PERFORMANCE
-13.65% -
3 MONTH PERFORMANCE
-8.80% -
6 MONTH PERFORMANCE
+7.73% -
YEAR-TO-DATE PERFORMANCE
-7.41% -
1 YEAR PERFORMANCE
+18.69%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.50 | $15.74 (1.55%) | $15.78 | $15.50 | 133,788 | |
| 11/20/2024 | $14.98 | $15.50 (3.47%) | $15.53 | $14.78 | 915,016 | $1.32 B |
| 11/19/2024 | $14.87 | $15.09 (1.48%) | $15.16 | $14.87 | 372,444 | $1.29 B |
| 11/18/2024 | $15.13 | $14.91 (-1.45%) | $15.20 | $14.81 | 534,400 | $1.27 B |
| 11/15/2024 | $15.45 | $15.18 (-1.75%) | $15.46 | $14.91 | 651,436 | $1.29 B |
| 11/14/2024 | $15.68 | $15.40 (-1.79%) | $15.68 | $15.23 | 1.06 M | $1.31 B |
| 11/13/2024 | $15.78 | $15.66 (-0.76%) | $15.89 | $15.47 | 512,800 | $1.34 B |
| 11/12/2024 | $16.65 | $15.65 (-6.01%) | $16.71 | $15.49 | 919,718 | $1.33 B |
| 11/11/2024 | $17.54 | $16.70 (-4.79%) | $17.55 | $16.66 | 716,700 | $1.42 B |
| 11/08/2024 | $17.32 | $17.40 (0.46%) | $17.58 | $17.26 | 565,147 | $1.48 B |
| 11/07/2024 | $17.36 | $17.25 (-0.63%) | $17.50 | $17.04 | 432,000 | $1.47 B |
| 11/06/2024 | $17.49 | $17.43 (-0.34%) | $17.91 | $17.02 | 914,907 | $1.49 B |
| 11/05/2024 | $16.78 | $17.10 (1.91%) | $17.10 | $16.78 | 268,148 | $1.46 B |
| 11/04/2024 | $16.73 | $16.90 (1.02%) | $17.01 | $16.73 | 295,906 | $1.44 B |
| 11/01/2024 | $17.22 | $16.78 (-2.56%) | $17.42 | $16.75 | 389,026 | $1.43 B |
| 10/31/2024 | $17.62 | $17.00 (-3.52%) | $17.62 | $16.97 | 522,338 | $1.45 B |
| 10/30/2024 | $18.03 | $17.62 (-2.27%) | $18.36 | $17.57 | 390,800 | $1.50 B |
| 10/29/2024 | $18.01 | $17.91 (-0.56%) | $18.24 | $17.86 | 404,300 | $1.53 B |
| 10/28/2024 | $18.13 | $18.16 (0.17%) | $18.33 | $18.07 | 291,117 | $1.55 B |
| 10/25/2024 | $18.38 | $17.98 (-2.18%) | $18.41 | $17.98 | 369,600 | $1.64 B |
| 10/24/2024 | $18.13 | $18.26 (0.72%) | $18.27 | $17.99 | 442,500 | $1.66 B |
| 10/23/2024 | $18.03 | $18.08 (0.28%) | $18.29 | $17.99 | 339,000 | $1.65 B |
| 10/22/2024 | $18.18 | $18.26 (0.44%) | $18.42 | $18.10 | 307,700 | $1.66 B |
| 10/21/2024 | $18.65 | $18.24 (-2.2%) | $18.67 | $18.24 | 274,800 | $1.66 B |
| 10/18/2024 | $18.61 | $18.69 (0.43%) | $18.78 | $18.45 | 322,605 | $1.70 B |
| 10/17/2024 | $18.19 | $18.53 (1.87%) | $18.55 | $18.19 | 315,700 | $1.69 B |
| 10/16/2024 | $18.15 | $18.33 (0.99%) | $18.45 | $18.15 | 310,807 | $1.67 B |
| 10/15/2024 | $17.69 | $18.07 (2.15%) | $18.31 | $17.55 | 562,200 | $1.64 B |
| 10/14/2024 | $17.51 | $17.62 (0.63%) | $17.76 | $17.30 | 209,122 | $1.60 B |
| 10/11/2024 | $17.37 | $17.50 (0.75%) | $17.56 | $17.37 | 230,000 | $1.59 B |
| 10/10/2024 | $17.20 | $17.37 (0.99%) | $17.44 | $17.19 | 348,629 | $1.58 B |
| 10/09/2024 | $17.48 | $17.39 (-0.51%) | $17.50 | $17.29 | 389,993 | $1.58 B |
| 10/08/2024 | $17.50 | $17.38 (-0.69%) | $17.50 | $17.30 | 242,600 | $1.58 B |
| 10/07/2024 | $17.49 | $17.41 (-0.46%) | $17.60 | $17.33 | 459,200 | $1.58 B |
| 10/04/2024 | $17.64 | $17.68 (0.23%) | $17.77 | $17.53 | 317,900 | $1.61 B |
| 10/03/2024 | $17.49 | $17.66 (0.97%) | $17.73 | $17.45 | 662,314 | $1.61 B |
| 10/02/2024 | $17.50 | $17.58 (0.46%) | $17.63 | $17.41 | 565,400 | $1.60 B |
| 10/01/2024 | $17.43 | $17.61 (1.03%) | $17.64 | $17.27 | 544,700 | $1.60 B |
| 09/30/2024 | $17.53 | $17.48 (-0.29%) | $17.75 | $17.45 | 1.16 M | $1.59 B |
| 09/27/2024 | $17.96 | $17.55 (-2.28%) | $17.96 | $17.50 | 596,100 | $1.60 B |
| 09/26/2024 | $17.86 | $17.75 (-0.62%) | $17.90 | $17.68 | 506,113 | $1.62 B |
| 09/25/2024 | $18.04 | $17.74 (-1.66%) | $18.04 | $17.72 | 402,242 | $1.61 B |
| 09/24/2024 | $17.99 | $18.01 (0.11%) | $18.12 | $17.97 | 541,800 | $1.64 B |
| 09/23/2024 | $18.20 | $18.05 (-0.82%) | $18.30 | $18.00 | 730,300 | $1.64 B |
| 09/20/2024 | $18.14 | $18.05 (-0.5%) | $18.38 | $18.05 | 3.35 M | $1.64 B |
| 09/19/2024 | $18.61 | $18.27 (-1.83%) | $18.70 | $18.15 | 616,500 | $1.66 B |
| 09/18/2024 | $18.50 | $18.39 (-0.59%) | $18.86 | $18.31 | 797,747 | $1.67 B |
| 09/17/2024 | $18.51 | $18.45 (-0.32%) | $18.73 | $18.40 | 1.13 M | $1.68 B |
| 09/16/2024 | $18.37 | $18.49 (0.65%) | $18.72 | $18.14 | 938,333 | $1.68 B |
| 09/13/2024 | $17.81 | $18.23 (2.36%) | $18.26 | $17.63 | 525,430 | $1.66 B |
| 09/12/2024 | $17.63 | $17.73 (0.57%) | $17.78 | $17.51 | 345,100 | $1.61 B |
| 09/11/2024 | $17.12 | $17.50 (2.22%) | $17.51 | $17.00 | 475,635 | $1.59 B |
| 09/10/2024 | $17.26 | $17.30 (0.23%) | $17.33 | $17.10 | 490,800 | $1.57 B |
| 09/09/2024 | $17.33 | $17.29 (-0.23%) | $17.39 | $17.18 | 596,437 | $1.57 B |
| 09/06/2024 | $17.42 | $17.16 (-1.49%) | $17.45 | $17.15 | 704,533 | $1.56 B |
| 09/05/2024 | $17.51 | $17.40 (-0.63%) | $17.55 | $17.26 | 512,900 | $1.58 B |
| 09/04/2024 | $17.31 | $17.39 (0.46%) | $17.59 | $17.24 | 416,026 | $1.58 B |
| 09/03/2024 | $17.34 | $17.30 (-0.23%) | $17.46 | $17.11 | 596,627 | $1.57 B |
| 08/30/2024 | $17.24 | $17.40 (0.93%) | $17.42 | $17.15 | 986,332 | $1.58 B |
| 08/29/2024 | $17.55 | $17.40 (-0.85%) | $17.59 | $17.31 | 380,065 | $1.58 B |
| 08/28/2024 | $17.40 | $17.49 (0.52%) | $17.59 | $17.33 | 349,100 | $1.59 B |
| 08/27/2024 | $17.21 | $17.46 (1.45%) | $17.49 | $17.10 | 488,949 | $1.59 B |
| 08/26/2024 | $17.75 | $17.37 (-2.14%) | $17.75 | $17.36 | 306,000 | $1.58 B |
| 08/23/2024 | $17.43 | $17.57 (0.8%) | $17.87 | $17.43 | 473,454 | $1.60 B |
| 08/22/2024 | $17.29 | $17.28 (-0.06%) | $17.36 | $17.13 | 346,100 | $1.57 B |
| 08/21/2024 | $17.16 | $17.27 (0.64%) | $17.27 | $17.04 | 391,008 | $1.57 B |