-
5 DAY PERFORMANCE
-1.52% -
1 MONTH PERFORMANCE
+0.46% -
3 MONTH PERFORMANCE
+15.76% -
6 MONTH PERFORMANCE
+12.85% -
YEAR-TO-DATE PERFORMANCE
+2.76% -
1 YEAR PERFORMANCE
+20.89%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.53 | $17.48 (-0.29%) | $17.75 | $17.45 | 1.07 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 |
| 08/20/2024 | $17.00 | $17.10 (0.59%) | $17.15 | $16.91 | 840,912 | $1.56 B |
| 08/19/2024 | $16.80 | $17.05 (1.49%) | $17.07 | $16.75 | 376,400 | $1.55 B |
| 08/16/2024 | $16.86 | $16.81 (-0.3%) | $17.03 | $16.71 | 418,600 | $1.53 B |
| 08/15/2024 | $16.86 | $16.87 (0.06%) | $17.03 | $16.67 | 461,200 | $1.54 B |
| 08/14/2024 | $16.93 | $16.68 (-1.48%) | $16.96 | $16.52 | 728,200 | $1.52 B |
| 08/13/2024 | $16.51 | $16.79 (1.7%) | $16.99 | $16.42 | 644,864 | $1.53 B |
| 08/12/2024 | $16.71 | $16.35 (-2.15%) | $16.71 | $16.27 | 672,240 | $1.49 B |
| 08/09/2024 | $16.70 | $16.75 (0.3%) | $16.86 | $16.57 | 744,300 | $1.52 B |
| 08/08/2024 | $16.61 | $16.67 (0.36%) | $16.90 | $16.54 | 814,226 | $1.52 B |
| 08/07/2024 | $16.58 | $16.48 (-0.6%) | $16.90 | $16.43 | 1.36 M | $1.50 B |
| 08/06/2024 | $15.68 | $16.48 (5.1%) | $16.69 | $15.63 | 955,600 | $1.50 B |
| 08/05/2024 | $15.42 | $15.68 (1.69%) | $16.00 | $15.38 | 1.28 M | $1.43 B |
| 08/02/2024 | $15.81 | $16.06 (1.58%) | $16.20 | $15.81 | 1.17 M | $1.46 B |
| 08/01/2024 | $16.53 | $16.17 (-2.18%) | $16.77 | $15.96 | 2.28 M | $1.47 B |
| 07/31/2024 | $16.80 | $16.35 (-2.68%) | $17.18 | $16.28 | 3.01 M | $1.49 B |
| 07/30/2024 | $16.97 | $17.13 (0.94%) | $17.17 | $16.79 | 806,500 | $1.56 B |
| 07/29/2024 | $16.95 | $16.85 (-0.59%) | $16.95 | $16.65 | 450,647 | $1.53 B |
| 07/26/2024 | $16.66 | $16.91 (1.5%) | $16.97 | $16.55 | 646,400 | $1.52 B |
| 07/25/2024 | $16.43 | $16.43 (0%) | $16.72 | $16.32 | 1.14 M | $1.47 B |
| 07/24/2024 | $16.68 | $16.36 (-1.92%) | $16.92 | $16.35 | 394,813 | $1.47 B |
| 07/23/2024 | $16.60 | $16.80 (1.2%) | $16.95 | $16.49 | 540,522 | $1.51 B |
| 07/22/2024 | $16.28 | $16.69 (2.52%) | $16.70 | $16.24 | 589,372 | $1.50 B |
| 07/19/2024 | $16.40 | $16.21 (-1.16%) | $16.46 | $16.14 | 518,924 | $1.45 B |
| 07/18/2024 | $16.58 | $16.43 (-0.9%) | $16.91 | $16.33 | 816,644 | $1.47 B |
| 07/17/2024 | $16.69 | $16.71 (0.12%) | $17.06 | $16.63 | 764,182 | $1.50 B |
| 07/16/2024 | $16.92 | $16.83 (-0.53%) | $16.94 | $16.68 | 836,901 | $1.51 B |
| 07/15/2024 | $16.85 | $16.78 (-0.42%) | $16.96 | $16.67 | 740,075 | $1.50 B |
| 07/12/2024 | $16.56 | $16.68 (0.72%) | $16.85 | $16.36 | 1.12 M | $1.50 B |
| 07/11/2024 | $16.34 | $16.34 (0%) | $16.53 | $16.22 | 947,702 | $1.46 B |
| 07/10/2024 | $15.84 | $15.86 (0.13%) | $15.95 | $15.78 | 708,800 | $1.42 B |
| 07/09/2024 | $15.69 | $15.71 (0.13%) | $15.83 | $15.63 | 751,808 | $1.41 B |
| 07/08/2024 | $15.52 | $15.69 (1.1%) | $15.77 | $15.52 | 587,767 | $1.41 B |
| 07/05/2024 | $15.53 | $15.41 (-0.77%) | $15.63 | $15.41 | 518,342 | $1.38 B |
| 07/03/2024 | $15.47 | $15.56 (0.58%) | $15.71 | $15.40 | 385,474 | $1.40 B |
| 07/02/2024 | $15.13 | $15.42 (1.92%) | $15.44 | $15.10 | 578,161 | $1.38 B |
| 07/01/2024 | $15.21 | $15.10 (-0.72%) | $15.48 | $15.08 | 851,883 | $1.35 B |