JBGS
JBG SMITH REIT (JBGS)
NYSE
$14.73+$0.13 (+0.90%)
Price as of Jul 14, 2026 12:48 PM EDT
  • $850.5M
    Market Cap
  • -17.73%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    -0.82%
    Low Price$13.89
    High Price$15.47
  • 3 Months
    -1.09%
    Low Price$13.89
    High Price$15.91
  • 1 Year
    -17.73%
    Low Price$13.89
    High Price$24.23
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
14.43
14.77
14.43
14.60
+0.41%
386,234
07/10/2026
14.51
14.64
14.42
14.54
+0.97%
260,776
07/09/2026
14.65
14.76
14.40
14.40
-1.30%
367,598
07/08/2026
14.85
14.93
14.43
14.59
-2.47%
623,346
07/07/2026
15.48
15.52
14.86
14.96
-2.29%
467,778
07/06/2026
15.58
15.68
15.31
15.31
-1.03%
550,964
07/02/2026
15.36
15.66
15.22
15.47
+1.91%
828,487
07/01/2026
14.71
15.51
14.66
15.18
+3.48%
849,928
06/30/2026
14.61
15.01
14.59
14.67
-0.61%
517,077
06/29/2026
14.89
15.00
14.67
14.76
-1.53%
605,825
06/26/2026
14.48
14.99
14.28
14.99
+4.17%
1,577,759
06/25/2026
14.39
14.57
14.11
14.39
+0.14%
386,033
06/24/2026
14.37
14.55
14.23
14.37
+0.49%
516,436
06/23/2026
14.44
14.58
14.18
14.30
-0.76%
398,906
06/22/2026
14.25
14.46
14.07
14.41
+1.77%
491,381
06/18/2026
13.99
14.44
13.99
14.16
+1.94%
1,287,601
06/17/2026
14.29
14.44
13.71
13.89
-3.07%
644,310
06/16/2026
14.18
14.37
14.14
14.33
+1.34%
639,945
06/15/2026
14.79
14.86
14.09
14.14
-3.94%
862,300
06/12/2026
14.53
14.72
14.43
14.72
+1.80%
478,837
06/11/2026
14.83
14.87
14.06
14.46
-1.77%
492,022
06/10/2026
15.17
15.18
14.66
14.72
-2.26%
467,263
06/09/2026
15.04
15.47
14.97
15.06
+1.14%
520,518
06/08/2026
15.00
15.19
14.83
14.89
0.00%
332,674
06/05/2026
14.71
14.95
14.66
14.89
+0.20%
333,609
06/04/2026
14.55
14.86
14.50
14.86
+3.12%
286,617
06/03/2026
14.68
14.78
14.38
14.41
-2.31%
395,465
06/02/2026
14.38
14.84
14.36
14.75
+2.50%
387,616
06/01/2026
14.50
14.62
14.26
14.39
-1.91%
414,213
05/29/2026
14.76
14.90
14.55
14.67
-0.74%
463,349
05/28/2026
14.84
14.91
14.71
14.78
-0.27%
340,525
05/27/2026
14.81
15.10
14.77
14.82
+0.82%
476,101
05/26/2026
14.60
14.78
14.55
14.70
+1.31%
295,223
05/22/2026
14.47
14.57
14.36
14.51
+0.76%
341,075
05/21/2026
14.08
14.61
13.99
14.40
+1.19%
421,270
05/20/2026
14.19
14.32
14.02
14.23
+0.21%
389,554
05/19/2026
14.65
14.65
14.00
14.20
-2.74%
577,341
05/18/2026
14.10
14.60
14.10
14.60
+2.67%
601,714
05/15/2026
14.64
14.64
14.21
14.22
-3.20%
498,014
05/14/2026
14.47
14.70
14.44
14.69
+2.05%
585,546
05/14/2026
$0.18 Dividend
05/13/2026
14.62
14.70
14.21
14.40
-2.28%
591,245
05/12/2026
15.17
15.20
14.66
14.73
-2.42%
659,436
05/11/2026
15.34
15.34
15.07
15.10
-1.80%
464,308
05/08/2026
15.37
15.53
15.20
15.37
+0.97%
497,454
05/07/2026
15.72
15.98
15.22
15.22
-2.47%
2,434,013
05/06/2026
15.47
15.92
15.25
15.61
+4.36%
1,249,472
05/05/2026
14.35
15.14
14.27
14.96
+4.34%
599,046
05/05/2026
$0.17 Earnings
05/04/2026
14.47
14.65
14.22
14.34
-1.36%
443,733
05/01/2026
14.88
14.90
14.51
14.53
-1.93%
490,503
04/30/2026
14.74
15.06
14.73
14.82
+0.54%
480,427
04/29/2026
15.25
15.25
14.58
14.74
-4.30%
506,564
04/28/2026
15.28
15.40
15.13
15.40
+1.43%
491,470
04/27/2026
15.29
15.44
15.09
15.19
-1.03%
474,101
04/24/2026
15.09
15.35
15.06
15.34
+1.11%
225,275
04/23/2026
15.16
15.42
15.10
15.18
+0.07%
295,064
04/22/2026
15.42
15.53
15.07
15.17
-1.54%
338,416
04/21/2026
15.74
15.86
15.36
15.40
-2.01%
412,779
04/20/2026
15.58
15.93
15.52
15.72
+0.44%
288,183
04/17/2026
15.48
15.78
15.46
15.65
+1.73%
994,931
04/16/2026
15.04
15.40
14.99
15.38
+2.03%
631,458
04/15/2026
14.98
15.09
14.91
15.08
+0.66%
333,171
04/14/2026
14.73
14.98
14.69
14.98
+1.47%
266,046
04/13/2026
14.38
14.76
14.28
14.76
+2.19%
454,521
04/10/2026
13.92
14.46
13.87
14.44
+3.39%
668,959
04/09/2026
14.28
14.55
13.97
13.97
-2.88%
546,629
04/08/2026
14.71
14.82
14.30
14.39
+0.28%
537,813
04/07/2026
13.98
14.47
13.87
14.35
+2.47%
991,073
04/06/2026
14.10
14.11
13.90
14.00
-1.12%
567,725
04/02/2026
14.08
14.47
14.04
14.16
-0.83%
475,708
04/01/2026
14.31
14.39
14.12
14.28
-1.10%
649,722
03/31/2026
14.77
14.83
14.36
14.43
-0.68%
734,172
03/30/2026
14.67
15.05
14.46
14.53
-1.28%
637,180
03/27/2026
14.88
14.93
14.66
14.72
-1.52%
497,225
03/26/2026
15.02
15.30
14.91
14.95
-0.79%
407,131
03/25/2026
15.71
15.87
15.01
15.07
-2.99%
682,585
03/24/2026
15.30
15.61
15.24
15.53
+1.22%
895,956
03/23/2026
15.03
15.56
14.71
15.34
+3.81%
1,409,126
03/20/2026
14.67
14.90
14.35
14.78
+1.15%
2,811,191
03/19/2026
14.52
14.74
14.32
14.61
+1.09%
679,674
03/18/2026
14.27
14.54
14.16
14.45
+0.21%
768,955
03/17/2026
14.14
14.45
14.13
14.42
+2.82%
960,582
03/16/2026
14.30
14.30
13.86
14.03
-0.91%
457,438
03/13/2026
14.59
14.66
14.09
14.16
-1.85%
542,620
03/12/2026
14.27
14.47
14.19
14.42
-0.27%
436,563
03/11/2026
14.51
14.59
14.29
14.46
-1.01%
325,575
03/10/2026
14.43
15.01
14.24
14.61
-0.60%
905,836
03/09/2026
14.46
14.80
14.14
14.70
+0.40%
512,502
03/06/2026
14.79
14.79
14.41
14.64
-2.18%
313,531
03/05/2026
14.89
14.99
14.76
14.97
-0.53%
285,709
03/04/2026
14.55
15.05
14.43
15.05
+2.97%
494,677
03/03/2026
14.53
14.79
14.03
14.61
-1.47%
496,235
03/02/2026
14.84
15.09
14.62
14.83
-1.31%
686,831
02/27/2026
15.50
15.70
14.94
15.03
-3.98%
802,510
02/26/2026
15.56
15.76
15.33
15.65
+1.21%
628,987
02/25/2026
15.57
15.60
15.33
15.46
-0.06%
673,340
02/24/2026
15.57
15.62
15.34
15.47
-1.14%
376,060
02/23/2026
15.34
15.68
15.31
15.65
+0.96%
485,801
02/20/2026
15.43
15.61
15.10
15.50
+0.38%
635,528