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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.27$34.35347,800——
2020-12-30$30.94$33.99371,100——
2020-12-29$30.60$33.61351,000——
2020-12-28$31.21$34.28340,600——
2020-12-24$30.88$33.92140,900——
2020-12-23$30.77$33.55449,400——
2020-12-22$31.16$33.98905,300——
2020-12-21$30.90$33.70629,000——
2020-12-18$30.61$33.381,331,200——
2020-12-17$31.79$34.67514,700——
2020-12-16$31.68$34.55564,100——
2020-12-15$32.08$34.98582,900——
2020-12-14$31.27$34.10519,200——
2020-12-11$31.44$34.28269,100——
2020-12-10$31.62$34.48466,500——
2020-12-09$31.77$34.64324,000——
2020-12-08$32.05$34.95927,400——
2020-12-07$31.96$34.85319,400——
2020-12-04$32.65$35.60378,100——
2020-12-03$31.92$34.81505,900——
2020-12-02$31.55$34.40450,000——
2020-12-01$31.22$34.04603,300——
2020-11-30$30.74$33.52885,500——
2020-11-27$32.07$34.97178,200——
2020-11-25$32.17$35.08762,800——
2020-11-24$32.67$35.63995,400——
2020-11-23$32.16$35.07890,200——
2020-11-20$32.10$35.002,556,200——
2020-11-19$31.13$33.95571,600——
2020-11-18$30.84$33.63596,200——
2020-11-17$31.26$34.09374,200——
2020-11-16$30.80$33.59884,000——
2020-11-13$29.78$32.47759,300——
2020-11-12$28.10$30.64625,400——
2020-11-11$28.62$30.96796,600——
2020-11-10$29.31$31.71708,800——
2020-11-09$28.09$30.391,093,200——
2020-11-06$23.70$25.64747,300——
2020-11-05$24.41$26.41606,900——
2020-11-04$23.98$25.94495,400——
2020-11-03$24.75$26.78449,600——
2020-11-02$23.95$25.91398,200——
2020-10-30$23.35$25.26658,900——
2020-10-29$22.99$24.87498,100——
2020-10-28$23.13$25.02858,500——
2020-10-27$24.16$26.14426,900——
2020-10-26$25.37$27.45506,300——
2020-10-23$25.85$27.97372,900——
2020-10-22$25.80$27.91678,000——
2020-10-21$25.34$27.42398,700——
2020-10-20$25.47$27.56406,800——
2020-10-19$25.30$27.37544,900——
2020-10-16$25.97$28.10622,400——
2020-10-15$26.25$28.40607,900——
2020-10-14$26.12$28.26486,400——
2020-10-13$26.75$28.94439,600——
2020-10-12$27.77$30.04398,800——
2020-10-09$27.62$29.88395,100——
2020-10-08$27.80$30.08635,800——
2020-10-07$27.42$29.67356,200——
2020-10-06$27.61$29.87485,900——
2020-10-05$27.84$30.12313,800——
2020-10-02$27.62$29.88580,600——
2020-10-01$27.32$29.56445,400——
2020-09-30$26.74$28.93801,100——
2020-09-29$27.04$29.25760,400——
2020-09-28$27.23$29.46652,800——
2020-09-25$26.24$28.39696,300——
2020-09-24$25.93$28.05813,700——
2020-09-23$25.82$27.931,070,500——
2020-09-22$26.23$28.38918,000——
2020-09-21$25.77$27.881,394,400——
2020-09-18$26.56$28.742,547,600——
2020-09-17$27.50$29.75757,500——
2020-09-16$27.88$30.16746,100——
2020-09-15$27.74$30.01560,100——
2020-09-14$27.59$29.85719,200——
2020-09-11$26.49$28.66913,200——
2020-09-10$27.10$29.32619,200——
2020-09-09$27.46$29.71536,300——
2020-09-08$27.37$29.61556,400——
2020-09-04$27.80$30.08308,200——
2020-09-03$27.77$30.04358,800——
2020-09-02$27.46$29.71555,000——
2020-09-01$27.40$29.64284,900——
2020-08-31$27.67$29.94526,500——
2020-08-28$27.86$30.14299,300——
2020-08-27$28.27$30.59671,200——
2020-08-26$27.74$30.01379,800——
2020-08-25$27.79$30.07357,800——
2020-08-24$27.83$30.11203,400——
2020-08-21$27.24$29.47655,000——
2020-08-20$27.24$29.47330,500——
2020-08-19$27.32$29.56526,700——
2020-08-18$27.60$29.86393,900——
2020-08-17$27.64$29.90611,800——
2020-08-14$27.65$29.91485,600——
2020-08-13$27.60$29.86715,900——
2020-08-12$28.56$30.90384,500——
2020-08-11$28.85$30.97462,200——
2020-08-10$28.66$30.77339,800——
2020-08-07$28.40$30.49343,700——
2020-08-06$28.29$30.37312,300——
2020-08-05$28.35$30.43393,800——
2020-08-04$28.71$30.82366,900——
2020-08-03$28.36$30.44465,900——
2020-07-31$29.01$31.14571,000——
2020-07-30$29.42$31.58326,900——
2020-07-29$29.84$32.03337,300——
2020-07-28$29.52$31.69364,700——
2020-07-27$28.89$31.01335,300——
2020-07-24$28.80$30.92237,400——
2020-07-23$29.09$31.23364,400——
2020-07-22$29.35$31.51202,600——
2020-07-21$28.74$30.85201,800——
2020-07-20$28.62$30.72195,400——
2020-07-17$29.15$31.29325,800——
2020-07-16$28.84$30.96374,100——
2020-07-15$29.16$31.30449,100——
2020-07-14$29.21$31.36282,700——
2020-07-13$29.32$31.47336,200——
2020-07-10$29.16$31.30512,000——
2020-07-09$28.43$30.52631,200——
2020-07-08$28.54$30.64530,600——
2020-07-07$29.14$31.28655,500——
2020-07-06$30.04$32.25496,000——
2020-07-02$29.79$31.98355,300——
2020-07-01$29.71$31.89322,300——
2020-06-30$29.57$31.74578,600——
2020-06-29$29.65$31.83520,600——
2020-06-26$29.35$31.51822,600——
2020-06-25$29.58$31.75410,500——
2020-06-24$28.95$31.08649,700——
2020-06-23$30.05$32.26592,300——
2020-06-22$30.25$32.47678,900——
2020-06-19$30.28$32.502,202,800——
2020-06-18$30.48$32.72408,800——
2020-06-17$30.96$33.23513,400——
2020-06-16$32.10$34.46541,800——
2020-06-15$30.84$33.11828,300——
2020-06-12$30.78$33.04749,600——
2020-06-11$29.63$31.81694,800——
2020-06-10$32.17$34.53372,800——
2020-06-09$33.73$36.21511,000——
2020-06-08$33.61$36.08720,900——
2020-06-05$33.30$35.75644,400——
2020-06-04$32.03$34.38470,900——
2020-06-03$32.05$34.40570,900——
2020-06-02$31.05$33.33591,700——
2020-06-01$30.26$32.48581,300——
2020-05-29$29.73$31.91971,200——
2020-05-28$30.94$33.21562,000——
2020-05-27$30.93$33.20542,100——
2020-05-26$31.09$33.37480,000——
2020-05-22$28.71$30.82332,600——
2020-05-21$29.30$31.45761,000——
2020-05-20$29.10$31.24364,300——
2020-05-19$28.27$30.35398,300——
2020-05-18$29.41$31.57513,700——
2020-05-15$27.17$29.17934,400——
2020-05-14$28.00$30.06736,500——
2020-05-13$28.53$30.631,168,500——
2020-05-12$30.42$32.651,044,800——
2020-05-11$32.14$34.26565,100——
2020-05-08$32.58$34.73540,800——
2020-05-07$32.02$34.13605,000——
2020-05-06$31.75$33.841,971,500——
2020-05-05$32.59$34.74335,600——
2020-05-04$32.39$34.53528,500——
2020-05-01$33.01$35.19414,500——
2020-04-30$33.95$36.19599,200——
2020-04-29$34.57$36.85465,600——
2020-04-28$33.39$35.59351,600——
2020-04-27$32.77$34.93404,800——
2020-04-24$31.74$33.83308,900——
2020-04-23$31.97$34.08680,400——
2020-04-22$31.44$33.51585,300——
2020-04-21$31.24$33.30912,300——
2020-04-20$31.09$33.14468,000——
2020-04-17$32.77$34.93728,900——
2020-04-16$31.94$34.05521,200——
2020-04-15$31.94$34.05487,900——
2020-04-14$32.68$34.84517,700——
2020-04-13$31.82$33.92794,100——
2020-04-09$33.02$35.20692,900——
2020-04-08$31.25$33.31805,300——
2020-04-07$29.57$31.521,201,400——
2020-04-06$29.42$31.36587,900——
2020-04-03$28.19$30.05779,400——
2020-04-02$29.03$30.94928,400——
2020-04-01$29.31$31.24825,900——
2020-03-31$31.83$33.931,269,100——
2020-03-30$30.84$32.87912,400——
2020-03-27$31.02$33.07909,900——
2020-03-26$30.35$32.35838,900——
2020-03-25$28.22$30.08870,400——
2020-03-24$26.46$28.211,281,900——
2020-03-23$24.76$26.391,607,400——
2020-03-20$26.35$28.091,493,900——
2020-03-19$28.70$30.591,190,700——
2020-03-18$30.65$32.671,879,300——
2020-03-17$31.23$33.291,930,900——
2020-03-16$27.58$29.401,450,100——
2020-03-13$33.80$36.031,536,300——
2020-03-12$30.06$32.041,291,200——
2020-03-11$32.96$35.13935,400——
2020-03-10$36.01$38.381,051,500——
2020-03-09$34.94$37.24648,900——
2020-03-06$38.06$40.57442,300——
2020-03-05$39.01$41.58483,700——
2020-03-04$39.52$42.13531,000——
2020-03-03$38.32$40.85896,500——
2020-03-02$37.99$40.50718,900——
2020-02-28$36.68$39.10861,000——
2020-02-27$37.69$40.18803,300——
2020-02-26$40.21$42.86911,800——
2020-02-25$40.06$42.70611,500——
2020-02-24$41.21$43.93361,800——
2020-02-21$41.77$44.52421,300——
2020-02-20$42.21$44.99867,100——
2020-02-19$41.64$44.39448,700——
2020-02-18$42.24$45.03241,200——
2020-02-14$42.19$44.97350,200——
2020-02-13$41.88$44.64244,200——
2020-02-12$41.55$44.29363,000——
2020-02-11$41.47$44.20317,500——
2020-02-10$41.49$44.23344,000——
2020-02-07$41.16$43.87820,400——
2020-02-06$40.99$43.69517,100——
2020-02-05$41.13$43.84514,700——
2020-02-04$41.14$43.85571,900——
2020-02-03$40.86$43.55429,100——
2020-01-31$40.55$43.22349,800——
2020-01-30$41.11$43.82446,800——
2020-01-29$40.95$43.65270,600——
2020-01-28$40.72$43.41294,900——
2020-01-27$40.56$43.23390,700——
2020-01-24$41.05$43.76494,000——
2020-01-23$40.92$43.62553,200——
2020-01-22$40.56$43.23514,100——
2020-01-21$40.74$43.43485,200——
2020-01-17$40.60$43.28547,100——
2020-01-16$40.55$43.22348,500——
2020-01-15$40.15$42.80443,100——
2020-01-14$39.74$42.36364,900——
2020-01-13$39.71$42.33561,800——
2020-01-10$39.16$41.74901,100——
2020-01-09$39.45$42.05306,900——
2020-01-08$39.41$42.01773,200——
2020-01-07$39.38$41.981,007,800——
2020-01-06$39.58$42.19382,700——
2020-01-03$39.63$42.24475,100——
2020-01-02$39.40$42.00821,200——