JBGS
JBG SMITH REIT (JBGS)
NYSE
$11.58+$0.010 (+0.09%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $667.2M
    Market Cap
  • -43.64%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    +8.64%
    Low Price$10.04
    High Price$11.57
  • 3 Months
    -18.89%
    Low Price$10.04
    High Price$14.31
  • 1 Year
    -43.64%
    Low Price$10.04
    High Price$20.57
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
11.43
11.68
11.35
11.57
+1.58%
674,803
10/22/2026
10.78
11.47
10.71
11.39
+6.35%
603,510
10/21/2026
11.05
11.17
10.69
10.71
-2.46%
657,714
10/20/2026
10.89
11.08
10.80
10.98
+1.67%
1,007,815
10/19/2026
11.14
11.14
10.79
10.80
-3.14%
1,800,774
10/16/2026
11.14
11.25
10.82
11.15
+0.63%
548,823
10/15/2026
11.13
11.27
11.02
11.08
+1.19%
944,076
10/14/2026
11.04
11.04
10.84
10.95
-1.79%
659,763
10/13/2026
11.18
11.25
11.05
11.15
+0.81%
538,433
10/12/2026
10.89
11.18
10.74
11.06
+1.28%
749,042
10/09/2026
11.06
11.09
10.78
10.92
-0.91%
709,752
10/08/2026
10.84
11.09
10.77
11.02
+1.94%
1,573,096
10/07/2026
10.84
10.94
10.77
10.81
-0.46%
1,412,959
10/06/2026
10.94
11.07
10.80
10.86
+0.28%
1,501,324
10/05/2026
10.51
10.90
10.43
10.83
+2.56%
1,277,556
10/02/2026
10.51
10.67
10.44
10.56
+1.83%
764,733
10/01/2026
10.00
10.38
9.93
10.37
+3.29%
1,006,772
09/30/2026
10.18
10.29
9.99
10.04
-0.59%
705,480
09/29/2026
10.12
10.32
9.95
10.10
-0.69%
1,134,168
09/28/2026
10.54
10.54
10.13
10.17
-3.42%
1,002,018
09/25/2026
10.41
10.63
10.32
10.53
+1.15%
1,051,664
09/24/2026
10.62
10.84
10.41
10.41
-2.25%
1,277,224
09/23/2026
10.96
10.96
10.47
10.65
-3.27%
1,113,728
09/22/2026
11.30
11.33
10.78
11.01
-1.78%
1,157,676
09/21/2026
11.27
11.46
11.16
11.21
-0.18%
904,268
09/18/2026
11.34
11.38
11.20
11.23
-1.66%
4,978,389
09/17/2026
11.37
11.55
11.23
11.42
+1.42%
891,815
09/16/2026
11.20
11.39
11.16
11.26
+1.17%
1,443,844
09/15/2026
11.25
11.27
11.13
11.13
-1.07%
631,140
09/14/2026
11.44
11.48
11.15
11.25
-1.06%
667,490
09/11/2026
11.28
11.45
11.18
11.37
+0.98%
601,067
09/10/2026
11.19
11.41
11.05
11.26
+0.63%
960,114
09/09/2026
11.45
11.47
11.10
11.19
-2.01%
780,826
09/08/2026
11.68
11.73
11.41
11.42
-2.39%
764,607
09/04/2026
11.72
12.00
11.65
11.70
-0.43%
676,750
09/03/2026
12.12
12.12
11.73
11.75
-1.51%
884,806
09/02/2026
11.84
12.06
11.58
11.93
+1.36%
737,297
09/01/2026
11.97
12.00
11.76
11.77
-2.32%
913,866
08/31/2026
12.04
12.13
11.85
12.05
-0.25%
1,116,033
08/28/2026
12.17
12.34
12.04
12.08
-0.17%
672,367
08/27/2026
12.23
12.37
11.95
12.10
-2.02%
760,875
08/26/2026
12.70
12.70
12.11
12.35
-2.37%
927,826
08/25/2026
12.47
12.69
12.47
12.65
+1.20%
681,179
08/24/2026
12.63
12.77
12.47
12.50
0.00%
713,930
08/21/2026
12.37
12.65
12.37
12.50
+1.05%
1,122,023
08/20/2026
12.10
12.52
11.97
12.37
+1.56%
525,104
08/19/2026
11.53
12.25
11.53
12.18
+6.56%
582,566
08/18/2026
11.46
11.51
11.24
11.43
+0.35%
934,475
08/17/2026
11.36
11.52
11.33
11.39
-0.78%
740,158
08/14/2026
11.84
11.94
11.48
11.48
-2.79%
709,781
08/13/2026
11.76
11.96
11.69
11.81
+1.59%
870,656
08/13/2026
$0.18 Dividend
08/12/2026
11.25
11.81
11.21
11.63
+3.60%
844,812
08/11/2026
11.04
11.32
11.00
11.22
+1.61%
1,082,261
08/10/2026
11.88
11.88
10.61
11.04
-7.81%
1,789,729
08/10/2026
$0.18 Earnings
08/07/2026
11.89
12.20
11.89
11.98
+0.16%
554,875
08/06/2026
12.12
12.15
11.87
11.96
-0.49%
683,839
08/05/2026
11.35
12.16
11.34
12.02
+1.84%
1,099,222
08/04/2026
13.00
13.00
11.15
11.80
-15.81%
4,127,135
08/03/2026
13.98
14.08
13.84
14.02
+1.28%
521,794
07/31/2026
13.99
14.05
13.78
13.84
-0.21%
498,317
07/30/2026
14.22
14.22
13.81
13.87
-3.10%
497,953
07/29/2026
14.23
14.54
14.22
14.31
+1.11%
457,955
07/28/2026
14.23
14.34
13.99
14.16
+0.56%
411,227
07/27/2026
14.26
14.38
14.02
14.08
-1.58%
425,420
07/24/2026
14.40
14.42
14.22
14.30
+0.28%
456,544
07/23/2026
14.16
14.53
14.13
14.27
+0.84%
385,924
07/22/2026
14.36
14.37
14.04
14.15
-0.90%
469,577
07/21/2026
14.35
14.53
14.12
14.28
-0.34%
321,789
07/20/2026
14.63
14.63
14.32
14.32
-2.28%
377,034
07/17/2026
14.77
15.01
14.44
14.66
-1.20%
819,631
07/16/2026
14.78
15.13
14.77
14.84
+1.41%
783,124
07/15/2026
14.49
14.81
14.49
14.63
+1.30%
488,738
07/14/2026
14.45
14.66
14.38
14.44
+0.41%
426,353
07/13/2026
14.22
14.55
14.22
14.38
+0.41%
386,234
07/10/2026
14.29
14.42
14.20
14.32
+0.97%
260,776
07/09/2026
14.43
14.54
14.19
14.19
-1.30%
367,598
07/08/2026
14.63
14.71
14.22
14.37
-2.47%
623,346
07/07/2026
15.25
15.29
14.64
14.74
-2.29%
467,778
07/06/2026
15.35
15.45
15.08
15.08
-1.03%
550,964
07/02/2026
15.13
15.42
14.99
15.24
+1.91%
828,487
07/01/2026
14.49
15.28
14.44
14.95
+3.48%
849,928
06/30/2026
14.39
14.79
14.37
14.45
-0.61%
517,077
06/29/2026
14.67
14.78
14.45
14.54
-1.53%
605,825
06/26/2026
14.27
14.77
14.06
14.77
+4.17%
1,577,759
06/25/2026
14.18
14.35
13.90
14.18
+0.14%
386,033
06/24/2026
14.16
14.33
14.02
14.16
+0.49%
516,436
06/23/2026
14.23
14.36
13.97
14.09
-0.76%
398,906
06/22/2026
14.04
14.24
13.86
14.20
+1.77%
491,381
06/18/2026
13.78
14.23
13.78
13.95
+1.94%
1,287,601
06/17/2026
14.08
14.23
13.51
13.68
-3.07%
644,310
06/16/2026
13.97
14.15
13.93
14.12
+1.34%
639,945
06/15/2026
14.57
14.64
13.88
13.93
-3.94%
862,300
06/12/2026
14.31
14.50
14.22
14.50
+1.80%
478,837
06/11/2026
14.61
14.64
13.85
14.25
-1.77%
492,022
06/10/2026
14.95
14.95
14.44
14.50
-2.26%
467,263
06/09/2026
14.82
15.24
14.75
14.84
+1.14%
520,518
06/08/2026
14.78
14.96
14.61
14.67
0.00%
332,674
06/05/2026
14.49
14.73
14.44
14.67
+0.20%
333,609