JBGS
JBG SMITH REIT (JBGS)
NYSE
$11.81-$0.18 (-1.50%)
Price as of Nov 13, 2026 12:34 PM EST
  • $693.0M
    Market Cap
  • -29.33%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    +9.99%
    Low Price$10.56
    High Price$12.27
  • 3 Months
    +4.64%
    Low Price$9.90
    High Price$12.47
  • 1 Year
    -29.33%
    Low Price$9.90
    High Price$17.48
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
12.09
12.21
11.82
11.99
-0.04%
791,129
11/12/2026
$0.18 Dividend
11/11/2026
11.98
12.02
11.79
12.00
-0.49%
545,016
11/10/2026
12.17
12.17
11.86
12.05
-1.21%
472,687
11/09/2026
12.18
12.54
12.18
12.20
-0.48%
657,454
11/06/2026
11.89
12.29
11.26
12.26
-0.08%
646,185
11/06/2026
$0.22 Earnings
11/05/2026
12.18
12.39
12.07
12.27
+1.30%
1,540,864
11/04/2026
11.89
12.25
11.78
12.11
+4.86%
769,903
11/03/2026
11.89
12.00
11.55
11.55
-2.90%
674,766
11/02/2026
11.80
12.01
11.66
11.90
+1.60%
1,280,356
10/30/2026
11.88
11.95
11.67
11.71
-1.08%
611,107
10/29/2026
11.59
11.91
11.50
11.84
+3.98%
1,031,118
10/28/2026
11.38
11.57
11.28
11.38
+0.17%
915,405
10/27/2026
11.41
11.51
11.19
11.36
-0.43%
818,491
10/26/2026
11.39
11.61
11.32
11.41
+0.09%
614,808
10/23/2026
11.27
11.51
11.19
11.40
+1.58%
674,803
10/22/2026
10.62
11.31
10.56
11.23
+6.35%
603,510
10/21/2026
10.89
11.01
10.54
10.56
-2.46%
657,714
10/20/2026
10.73
10.92
10.64
10.82
+1.67%
1,007,815
10/19/2026
10.98
10.98
10.63
10.64
-3.14%
1,800,774
10/16/2026
10.98
11.08
10.66
10.99
+0.63%
548,823
10/15/2026
10.97
11.11
10.86
10.92
+1.19%
944,076
10/14/2026
10.88
10.88
10.68
10.79
-1.79%
659,763
10/13/2026
11.02
11.09
10.89
10.99
+0.81%
538,433
10/12/2026
10.73
11.02
10.59
10.90
+1.28%
749,042
10/09/2026
10.90
10.93
10.62
10.76
-0.91%
709,752
10/08/2026
10.68
10.93
10.62
10.86
+1.94%
1,573,096
10/07/2026
10.68
10.78
10.61
10.65
-0.46%
1,412,959
10/06/2026
10.78
10.91
10.64
10.70
+0.28%
1,501,324
10/05/2026
10.36
10.74
10.28
10.67
+2.56%
1,277,556
10/02/2026
10.36
10.52
10.29
10.41
+1.83%
764,733
10/01/2026
9.86
10.23
9.79
10.22
+3.29%
1,006,772
09/30/2026
10.03
10.14
9.85
9.90
-0.59%
705,480
09/29/2026
9.97
10.17
9.81
9.95
-0.69%
1,134,168
09/28/2026
10.39
10.39
9.98
10.02
-3.42%
1,002,018
09/25/2026
10.26
10.48
10.17
10.38
+1.15%
1,051,664
09/24/2026
10.47
10.68
10.26
10.26
-2.25%
1,277,224
09/23/2026
10.80
10.80
10.32
10.50
-3.27%
1,113,728
09/22/2026
11.14
11.16
10.62
10.85
-1.78%
1,157,676
09/21/2026
11.11
11.30
11.00
11.05
-0.18%
904,268
09/18/2026
11.18
11.22
11.03
11.07
-1.66%
4,978,389
09/17/2026
11.21
11.38
11.07
11.26
+1.42%
891,815
09/16/2026
11.04
11.23
11.00
11.10
+1.17%
1,443,844
09/15/2026
11.09
11.11
10.97
10.97
-1.07%
631,140
09/14/2026
11.28
11.31
10.99
11.09
-1.06%
667,490
09/11/2026
11.12
11.29
11.02
11.21
+0.98%
601,067
09/10/2026
11.03
11.25
10.89
11.10
+0.63%
960,114
09/09/2026
11.29
11.30
10.94
11.03
-2.01%
780,826
09/08/2026
11.51
11.56
11.25
11.26
-2.39%
764,607
09/04/2026
11.55
11.83
11.48
11.53
-0.43%
676,750
09/03/2026
11.95
11.95
11.56
11.58
-1.51%
884,806
09/02/2026
11.67
11.88
11.41
11.76
+1.36%
737,297
09/01/2026
11.80
11.82
11.59
11.60
-2.32%
913,866
08/31/2026
11.87
11.96
11.68
11.88
-0.25%
1,116,033
08/28/2026
12.00
12.16
11.87
11.91
-0.17%
672,367
08/27/2026
12.05
12.19
11.78
11.93
-2.02%
760,875
08/26/2026
12.52
12.52
11.94
12.17
-2.37%
927,826
08/25/2026
12.29
12.51
12.29
12.47
+1.20%
681,179
08/24/2026
12.45
12.59
12.29
12.32
0.00%
713,930
08/21/2026
12.19
12.47
12.19
12.32
+1.05%
1,122,023
08/20/2026
11.93
12.34
11.80
12.19
+1.56%
525,104
08/19/2026
11.36
12.07
11.36
12.00
+6.56%
582,566
08/18/2026
11.30
11.34
11.08
11.27
+0.35%
934,475
08/17/2026
11.20
11.35
11.17
11.23
-0.78%
740,158
08/14/2026
11.67
11.77
11.31
11.31
-2.79%
709,781
08/13/2026
11.59
11.79
11.52
11.64
+1.59%
870,656
08/13/2026
$0.18 Dividend
08/12/2026
11.09
11.64
11.05
11.46
+3.60%
844,812
08/11/2026
10.88
11.16
10.85
11.06
+1.61%
1,082,261
08/10/2026
11.71
11.71
10.46
10.88
-7.81%
1,789,729
08/10/2026
$0.18 Earnings
08/07/2026
11.72
12.02
11.72
11.81
+0.16%
554,875
08/06/2026
11.94
11.97
11.70
11.79
-0.49%
683,839
08/05/2026
11.19
11.98
11.18
11.85
+1.84%
1,099,222
08/04/2026
12.82
12.82
10.99
11.63
-15.81%
4,127,135
08/03/2026
13.78
13.88
13.64
13.82
+1.28%
521,794
07/31/2026
13.79
13.85
13.58
13.64
-0.21%
498,317
07/30/2026
14.01
14.01
13.61
13.67
-3.10%
497,953
07/29/2026
14.02
14.33
14.01
14.11
+1.11%
457,955
07/28/2026
14.02
14.14
13.79
13.95
+0.56%
411,227
07/27/2026
14.05
14.18
13.82
13.88
-1.58%
425,420
07/24/2026
14.20
14.22
14.01
14.10
+0.28%
456,544
07/23/2026
13.95
14.32
13.92
14.06
+0.84%
385,924
07/22/2026
14.16
14.16
13.84
13.94
-0.90%
469,577
07/21/2026
14.15
14.32
13.91
14.07
-0.34%
321,789
07/20/2026
14.42
14.42
14.12
14.12
-2.28%
377,034
07/17/2026
14.56
14.80
14.23
14.45
-1.20%
819,631
07/16/2026
14.57
14.91
14.56
14.62
+1.41%
783,124
07/15/2026
14.28
14.59
14.28
14.42
+1.30%
488,738
07/14/2026
14.24
14.45
14.18
14.23
+0.41%
426,353
07/13/2026
14.01
14.34
14.01
14.18
+0.41%
386,234
07/10/2026
14.09
14.21
14.00
14.12
+0.97%
260,776
07/09/2026
14.23
14.33
13.98
13.98
-1.30%
367,598
07/08/2026
14.42
14.50
14.01
14.17
-2.47%
623,346
07/07/2026
15.03
15.07
14.43
14.53
-2.29%
467,778
07/06/2026
15.13
15.23
14.87
14.87
-1.03%
550,964
07/02/2026
14.91
15.20
14.78
15.02
+1.91%
828,487
07/01/2026
14.28
15.06
14.23
14.74
+3.48%
849,928
06/30/2026
14.19
14.57
14.17
14.24
-0.61%
517,077