JBG SMITH PropertiesJBGSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.40 | $17.46 | $17.26 | $17.28 | 319,323 |
| 1/14/2026 | $17.23 | $17.42 | $17.07 | $17.33 | 325,631 |
| 1/13/2026 | $17.14 | $17.63 | $16.98 | $17.32 | 568,739 |
| 1/12/2026 | $17.13 | $17.20 | $16.84 | $17.06 | 523,402 |
| 1/9/2026 | $17.12 | $17.45 | $16.88 | $17.15 | 346,600 |
| 1/8/2026 | $16.80 | $17.20 | $16.80 | $17.13 | 312,503 |
| 1/7/2026 | $17.09 | $17.16 | $16.79 | $16.92 | 414,400 |
| 1/6/2026 | $16.72 | $17.15 | $16.56 | $17.08 | 495,800 |
| 1/5/2026 | $16.66 | $17.00 | $16.53 | $16.79 | 433,700 |
| 1/2/2026 | $17.00 | $17.00 | $16.55 | $16.70 | 658,012 |
| 12/31/2025 | $17.12 | $17.12 | $16.85 | $17.01 | 343,100 |
| 12/30/2025 | $16.83 | $17.15 | $16.73 | $17.07 | 403,600 |
| 12/29/2025 | $17.05 | $17.16 | $16.94 | $17.02 | 429,320 |
| 12/26/2025 | $16.95 | $17.07 | $16.83 | $17.02 | 313,007 |
| 12/24/2025 | $16.83 | $17.11 | $16.77 | $17.07 | 180,700 |
| 12/23/2025 | $17.21 | $17.36 | $16.83 | $16.90 | 491,600 |
| 12/22/2025 | $17.22 | $17.51 | $17.13 | $17.29 | 525,718 |
| 12/19/2025 | $17.27 | $17.47 | $17.09 | $17.22 | 2.89M |
| 12/18/2025 | $17.38 | $17.54 | $17.12 | $17.40 | 547,700 |
| 12/17/2025 | $17.29 | $17.56 | $17.10 | $17.26 | 537,746 |
| 12/16/2025 | $17.42 | $17.44 | $17.04 | $17.30 | 613,249 |
| 12/15/2025 | $17.26 | $17.56 | $17.04 | $17.44 | 549,300 |
| 12/12/2025 | $17.60 | $17.68 | $17.14 | $17.26 | 489,000 |
| 12/11/2025 | $17.92 | $17.97 | $17.18 | $17.53 | 697,500 |
| 12/10/2025 | $17.82 | $18.08 | $17.65 | $17.78 | 790,104 |
| 12/9/2025 | $17.78 | $18.01 | $17.66 | $17.84 | 589,200 |
| 12/8/2025 | $17.91 | $17.96 | $17.38 | $17.71 | 803,407 |
| 12/5/2025 | $18.30 | $18.30 | $17.77 | $17.92 | 742,347 |
| 12/4/2025 | $18.04 | $18.33 | $17.97 | $18.18 | 581,706 |
| 12/3/2025 | $18.22 | $18.51 | $17.99 | $18.11 | 516,100 |
| 12/2/2025 | $18.17 | $18.36 | $17.89 | $18.16 | 419,047 |
| 12/1/2025 | $18.05 | $18.15 | $17.82 | $18.06 | 611,211 |
| 11/28/2025 | $18.29 | $18.40 | $18.13 | $18.23 | 256,700 |
| 11/26/2025 | $18.21 | $18.69 | $18.21 | $18.41 | 877,910 |
| 11/25/2025 | $18.28 | $18.68 | $18.22 | $18.22 | 775,232 |
| 11/24/2025 | $17.81 | $18.28 | $17.36 | $18.25 | 1.43M |
| 11/21/2025 | $17.73 | $17.77 | $17.39 | $17.76 | 792,000 |
| 11/20/2025 | $18.27 | $18.47 | $17.57 | $17.58 | 819,300 |
| 11/19/2025 | $17.85 | $18.22 | $16.96 | $18.15 | 578,921 |
| 11/18/2025 | $17.35 | $17.74 | $17.07 | $17.71 | 1.04M |
| 11/17/2025 | $18.10 | $18.10 | $17.35 | $17.46 | 962,300 |
| 11/14/2025 | $17.64 | $18.07 | $17.45 | $17.96 | 534,219 |
| 11/13/2025 | $17.88 | $17.96 | $17.57 | $17.87 | 403,200 |
| 11/12/2025 | $18.07 | $18.37 | $17.97 | $17.98 | 520,210 |
| 11/11/2025 | $18.21 | $18.24 | $17.98 | $18.13 | 378,405 |
| 11/10/2025 | $18.65 | $18.71 | $18.17 | $18.18 | 522,500 |
| 11/7/2025 | $18.15 | $18.79 | $18.00 | $18.68 | 651,515 |
| 11/6/2025 | $18.56 | $18.68 | $18.10 | $18.11 | 741,604 |
| 11/5/2025 | $18.91 | $19.02 | $18.46 | $18.77 | 855,521 |
| 11/4/2025 | $18.89 | $19.12 | $18.70 | $18.82 | 533,700 |
| 11/3/2025 | $18.99 | $19.13 | $18.32 | $18.96 | 942,910 |
| 10/31/2025 | $19.35 | $19.67 | $19.11 | $19.49 | 835,229 |
| 10/30/2025 | $20.04 | $20.18 | $19.17 | $19.42 | 891,300 |
| 10/29/2025 | $19.66 | $20.50 | $19.52 | $20.13 | 1.25M |
| 10/28/2025 | $21.58 | $21.64 | $20.96 | $21.35 | 397,553 |
| 10/27/2025 | $21.51 | $21.60 | $21.21 | $21.55 | 663,000 |
| 10/24/2025 | $21.86 | $21.86 | $21.30 | $21.51 | 558,200 |
| 10/23/2025 | $20.89 | $21.63 | $20.81 | $21.63 | 493,900 |
| 10/22/2025 | $20.78 | $21.12 | $20.59 | $20.99 | 529,400 |
| 10/21/2025 | $20.33 | $20.82 | $20.19 | $20.59 | 823,300 |
| 10/20/2025 | $20.40 | $20.60 | $20.23 | $20.35 | 359,300 |