NYSE:JBGS | Historical Stock Price | JBG SMITH Properties

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.22$14.96$19.94$26.58$35.44$47.242017-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.89$42.52819,300——
2019-12-30$39.85$42.48478,600——
2019-12-27$39.55$42.16470,400——
2019-12-26$39.61$42.22303,100——
2019-12-24$39.72$42.10235,500——
2019-12-23$39.73$42.11531,400——
2019-12-20$39.77$42.152,363,700——
2019-12-19$39.82$42.21614,400——
2019-12-18$39.34$41.70452,700——
2019-12-17$39.09$41.43995,700——
2019-12-16$39.10$41.442,903,100——
2019-12-13$38.96$41.291,255,100——
2019-12-12$38.94$41.271,540,600——
2019-12-11$39.13$41.471,060,400——
2019-12-10$39.56$41.93339,000——
2019-12-09$39.82$42.21281,700——
2019-12-06$39.70$42.08655,100——
2019-12-05$39.80$42.18261,300——
2019-12-04$39.70$42.08586,400——
2019-12-03$39.63$42.00311,800——
2019-12-02$39.48$41.85568,400——
2019-11-29$39.88$42.27198,800——
2019-11-27$40.16$42.57377,500——
2019-11-26$39.91$42.30360,500——
2019-11-25$39.62$41.99537,000——
2019-11-22$39.60$41.97328,900——
2019-11-21$39.28$41.63515,000——
2019-11-20$39.85$42.24462,000——
2019-11-19$39.93$42.32430,000——
2019-11-18$39.99$42.39297,100——
2019-11-15$39.88$42.27566,700——
2019-11-14$39.74$42.12409,400——
2019-11-13$39.09$41.43310,400——
2019-11-12$39.48$41.61585,700——
2019-11-11$40.18$42.34491,800——
2019-11-08$39.68$41.82526,800——
2019-11-07$39.66$41.80473,400——
2019-11-06$39.92$42.07585,100——
2019-11-05$39.87$42.02613,700——
2019-11-04$40.54$42.72313,300——
2019-11-01$40.49$42.67381,500——
2019-10-31$40.26$42.43492,600——
2019-10-30$40.40$42.58553,400——
2019-10-29$39.98$42.13433,500——
2019-10-28$39.85$42.00534,300——
2019-10-25$39.95$42.10314,400——
2019-10-24$39.88$42.03325,900——
2019-10-23$39.87$42.02428,600——
2019-10-22$39.39$41.51198,500——
2019-10-21$39.53$41.66284,800——
2019-10-18$39.28$41.40238,500——
2019-10-17$39.22$41.33372,800——
2019-10-16$38.87$40.96276,200——
2019-10-15$39.05$41.15240,400——
2019-10-14$38.83$40.92174,600——
2019-10-11$39.20$41.31354,900——
2019-10-10$38.84$40.93412,200——
2019-10-09$38.92$41.02464,500——
2019-10-08$38.81$40.90396,000——
2019-10-07$39.16$41.27324,100——
2019-10-04$39.32$41.44288,500——
2019-10-03$39.12$41.23628,600——
2019-10-02$38.60$40.68602,800——
2019-10-01$38.70$40.78507,100——
2019-09-30$39.21$41.32530,800——
2019-09-27$39.57$41.70279,600——
2019-09-26$39.74$41.88296,100——
2019-09-25$39.54$41.67437,200——
2019-09-24$39.15$41.26563,000——
2019-09-23$39.52$41.65533,800——
2019-09-20$39.50$41.632,099,900——
2019-09-19$39.21$41.32416,000——
2019-09-18$39.31$41.43469,700——
2019-09-17$39.41$41.53430,700——
2019-09-16$39.27$41.39377,300——
2019-09-13$38.78$40.87632,100——
2019-09-12$39.22$41.33679,300——
2019-09-11$39.00$41.10487,800——
2019-09-10$39.00$41.10356,100——
2019-09-09$39.16$41.27665,800——
2019-09-06$39.30$41.42694,500——
2019-09-05$39.07$41.17393,500——
2019-09-04$39.02$41.12559,500——
2019-09-03$38.58$40.66507,200——
2019-08-30$38.26$40.32434,300——
2019-08-29$37.98$40.03363,400——
2019-08-28$37.60$39.63376,700——
2019-08-27$37.76$39.791,264,200——
2019-08-26$38.40$40.47340,200——
2019-08-23$38.29$40.35484,200——
2019-08-22$39.02$41.12348,700——
2019-08-21$38.80$40.89419,800——
2019-08-20$38.61$40.69271,000——
2019-08-19$38.82$40.91324,300——
2019-08-16$38.94$41.04541,200——
2019-08-15$38.35$40.42474,700——
2019-08-14$38.23$40.29504,200——
2019-08-13$38.56$40.64666,200——
2019-08-12$37.86$39.90714,200——
2019-08-09$38.14$39.96671,300——
2019-08-08$38.68$40.52727,400——
2019-08-07$37.86$39.66779,500——
2019-08-06$37.83$39.63497,100——
2019-08-05$37.70$39.50429,500——
2019-08-02$38.47$40.30341,400——
2019-08-01$38.33$40.16496,400——
2019-07-31$39.13$40.99701,600——
2019-07-30$39.50$41.38301,700——
2019-07-29$39.14$41.01258,700——
2019-07-26$39.35$41.23308,500——
2019-07-25$39.19$41.06238,100——
2019-07-24$39.55$41.43812,700——
2019-07-23$39.36$41.24264,700——
2019-07-22$38.95$40.81350,700——
2019-07-19$39.04$40.90318,900——
2019-07-18$39.63$41.52282,900——
2019-07-17$39.25$41.12275,400——
2019-07-16$39.17$41.04483,000——
2019-07-15$39.58$41.47322,000——
2019-07-12$39.55$41.43410,300——
2019-07-11$39.72$41.61400,500——
2019-07-10$40.33$42.25465,400——
2019-07-09$40.29$42.21502,100——
2019-07-08$40.11$42.02513,800——
2019-07-05$40.00$41.91215,200——
2019-07-03$40.14$42.05189,100——
2019-07-02$39.69$41.58487,200——
2019-07-01$39.13$40.99436,800——
2019-06-28$39.34$41.211,326,100——
2019-06-27$38.94$40.80379,500——
2019-06-26$38.50$40.33553,600——
2019-06-25$39.72$41.61443,700——
2019-06-24$40.12$42.03497,400——
2019-06-21$40.49$42.421,414,600——
2019-06-20$41.34$43.31427,400——
2019-06-19$41.36$43.33441,600——
2019-06-18$41.43$43.40342,700——
2019-06-17$41.52$43.50580,900——
2019-06-14$40.70$42.64372,900——
2019-06-13$40.85$42.80432,100——
2019-06-12$40.03$41.94592,500——
2019-06-11$40.02$41.93484,600——
2019-06-10$40.09$42.00338,700——
2019-06-07$40.29$42.21269,400——
2019-06-06$40.20$42.12360,800——
2019-06-05$39.89$41.79290,500——
2019-06-04$39.52$41.40289,900——
2019-06-03$39.53$41.41384,800——
2019-05-31$39.49$41.37930,800——
2019-05-30$39.05$40.91298,600——
2019-05-29$39.27$41.14470,100——
2019-05-28$39.99$41.90740,600——
2019-05-24$40.40$42.33354,000——
2019-05-23$40.35$42.27521,500——
2019-05-22$40.77$42.71375,100——
2019-05-21$40.86$42.81503,700——
2019-05-20$40.69$42.63717,500——
2019-05-17$41.19$43.15607,900——
2019-05-16$41.51$43.49368,100——
2019-05-15$41.32$43.29496,500——
2019-05-14$41.20$43.16492,700——
2019-05-13$41.04$43.00702,900——
2019-05-10$41.55$43.53533,600——
2019-05-09$41.24$42.97613,300——
2019-05-08$41.28$43.01517,600——
2019-05-07$41.32$43.05558,900——
2019-05-06$42.04$43.80575,000——
2019-05-03$42.25$44.02278,000——
2019-05-02$41.94$43.70445,700——
2019-05-01$42.36$44.14377,800——
2019-04-30$42.55$44.33545,400——
2019-04-29$42.36$44.14531,000——
2019-04-26$42.65$44.441,492,600——
2019-04-25$42.44$44.22743,100——
2019-04-24$42.05$43.81666,400——
2019-04-23$41.80$43.55639,500——
2019-04-22$41.46$43.20770,100——
2019-04-18$41.84$43.591,698,300——
2019-04-17$41.17$42.901,922,300——
2019-04-16$41.58$43.326,317,500——
2019-04-15$42.86$44.66736,300——
2019-04-12$43.17$44.98277,700——
2019-04-11$42.69$44.48407,600——
2019-04-10$42.67$44.46458,500——
2019-04-09$42.16$43.93480,400——
2019-04-08$42.70$44.49569,500——
2019-04-05$42.60$44.39999,600——
2019-04-04$42.26$44.03485,600——
2019-04-03$41.89$43.65426,700——
2019-04-02$41.96$43.72384,700——
2019-04-01$41.64$43.39305,300——
2019-03-29$41.35$43.08529,900——
2019-03-28$41.42$43.16450,400——
2019-03-27$40.79$42.50391,000——
2019-03-26$40.92$42.64278,000——
2019-03-25$40.47$42.17258,000——
2019-03-22$40.58$42.28247,800——
2019-03-21$41.03$42.75462,500——
2019-03-20$40.50$42.20376,500——
2019-03-19$40.65$42.35484,800——
2019-03-18$41.29$43.02679,500——
2019-03-15$41.59$43.332,279,900——
2019-03-14$41.04$42.76538,100——
2019-03-13$40.87$42.58700,400——
2019-03-12$40.83$42.54654,000——
2019-03-11$40.77$42.48489,300——
2019-03-08$40.44$42.14426,200——
2019-03-07$40.38$42.07355,200——
2019-03-06$40.42$42.12371,400——
2019-03-05$40.70$42.41456,700——
2019-03-04$41.09$42.81667,200——
2019-03-01$40.37$42.06983,900——
2019-02-28$40.29$41.981,020,600——
2019-02-27$40.23$41.92433,900——
2019-02-26$40.87$42.58405,100——
2019-02-25$40.98$42.70452,200——
2019-02-22$40.97$42.69399,900——
2019-02-21$41.03$42.75374,000——
2019-02-20$40.77$42.48455,500——
2019-02-19$41.07$42.79634,900——
2019-02-15$40.97$42.69638,700——
2019-02-14$40.53$42.23799,100——
2019-02-13$39.96$41.64302,000——
2019-02-12$39.78$41.45292,100——
2019-02-11$39.73$41.40363,200——
2019-02-08$39.72$41.39476,100——
2019-02-07$39.71$41.38334,500——
2019-02-06$38.94$40.57291,400——
2019-02-05$39.18$40.82347,700——
2019-02-04$38.98$40.61409,900——
2019-02-01$38.61$40.23326,500——
2019-01-31$38.65$40.27519,700——
2019-01-30$38.36$39.97745,800——
2019-01-29$38.31$39.92306,400——
2019-01-28$38.01$39.60425,400——
2019-01-25$37.99$39.58422,400——
2019-01-24$37.46$39.03359,900——
2019-01-23$37.31$38.87359,300——
2019-01-22$37.55$39.12455,100——
2019-01-18$37.76$39.34776,500——
2019-01-17$37.28$38.84573,600——
2019-01-16$37.21$38.77362,100——
2019-01-15$36.65$38.19381,500——
2019-01-14$36.19$37.71364,300——
2019-01-11$36.58$38.11500,700——
2019-01-10$36.71$38.251,051,300——
2019-01-09$36.28$37.801,023,500——
2019-01-08$36.33$37.85847,700——
2019-01-07$35.17$36.65697,500——
2019-01-04$35.02$36.49783,700——
2019-01-03$34.58$36.03961,400——
2019-01-02$34.39$35.83999,100——