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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$28.71$32.49810,600——
2021-12-30$29.02$32.84544,300——
2021-12-29$28.63$32.40364,600——
2021-12-28$28.88$32.43373,000——
2021-12-27$28.80$32.34523,600——
2021-12-23$28.66$32.18412,800——
2021-12-22$28.78$32.31692,100——
2021-12-21$28.57$32.08762,000——
2021-12-20$27.98$31.421,211,900——
2021-12-17$28.49$31.992,673,100——
2021-12-16$27.73$31.14821,600——
2021-12-15$28.05$31.50758,000——
2021-12-14$28.02$31.46852,700——
2021-12-13$28.24$31.71923,300——
2021-12-10$28.14$31.60950,400——
2021-12-09$28.35$31.831,151,500——
2021-12-08$28.83$32.371,032,700——
2021-12-07$28.65$32.17676,800——
2021-12-06$28.64$32.16877,900——
2021-12-03$27.77$31.18738,100——
2021-12-02$28.27$31.74784,700——
2021-12-01$27.15$30.48944,200——
2021-11-30$27.79$31.201,676,100——
2021-11-29$28.66$32.18829,000——
2021-11-26$28.73$32.26689,500——
2021-11-24$29.59$33.22463,600——
2021-11-23$29.62$33.26401,000——
2021-11-22$29.78$33.44608,100——
2021-11-19$29.81$33.47654,500——
2021-11-18$30.16$33.86329,900——
2021-11-17$30.19$33.90629,000——
2021-11-16$30.17$33.88489,200——
2021-11-15$30.69$34.46299,500——
2021-11-12$30.20$33.91450,200——
2021-11-11$30.45$34.19297,700——
2021-11-10$30.25$33.97579,400——
2021-11-09$30.01$33.70496,100——
2021-11-08$30.41$33.89477,400——
2021-11-05$30.24$33.70399,500——
2021-11-04$29.40$32.771,068,100——
2021-11-03$29.46$32.83810,800——
2021-11-02$29.35$32.71766,700——
2021-11-01$29.38$32.74518,600——
2021-10-29$28.86$32.16895,700——
2021-10-28$29.30$32.66513,500——
2021-10-27$29.05$32.38404,900——
2021-10-26$29.49$32.87250,200——
2021-10-25$29.45$32.82382,200——
2021-10-22$29.69$33.09343,700——
2021-10-21$30.00$33.44586,000——
2021-10-20$30.36$33.84478,100——
2021-10-19$29.39$32.76732,300——
2021-10-18$29.98$33.41478,200——
2021-10-15$30.15$33.60390,500——
2021-10-14$30.23$33.69870,200——
2021-10-13$29.87$33.29654,200——
2021-10-12$29.65$33.051,769,100——
2021-10-11$29.85$33.27385,400——
2021-10-08$30.07$33.51631,900——
2021-10-07$30.04$33.48369,600——
2021-10-06$30.02$33.46424,000——
2021-10-05$29.86$33.28347,100——
2021-10-04$30.34$33.81433,300——
2021-10-01$30.13$33.58313,800——
2021-09-30$29.61$33.00729,400——
2021-09-29$30.08$33.52249,100——
2021-09-28$29.95$33.38489,400——
2021-09-27$29.98$33.41697,300——
2021-09-24$29.93$33.361,066,100——
2021-09-23$30.23$33.69581,200——
2021-09-22$30.08$33.52844,900——
2021-09-21$29.96$33.391,132,500——
2021-09-20$29.67$33.07927,800——
2021-09-17$29.54$32.921,960,600——
2021-09-16$29.91$33.331,005,300——
2021-09-15$29.63$33.02612,500——
2021-09-14$29.32$32.68495,800——
2021-09-13$29.78$33.19665,300——
2021-09-10$29.35$32.71692,500——
2021-09-09$29.93$33.36306,800——
2021-09-08$30.51$34.00505,000——
2021-09-07$30.45$33.94545,400——
2021-09-03$30.50$33.99560,600——
2021-09-02$30.79$34.321,004,500——
2021-09-01$30.68$34.19584,200——
2021-08-31$30.13$33.58691,400——
2021-08-30$29.90$33.32610,100——
2021-08-27$29.94$33.37507,700——
2021-08-26$29.47$32.84646,800——
2021-08-25$29.85$33.27728,700——
2021-08-24$29.41$32.78266,700——
2021-08-23$29.36$32.72323,200——
2021-08-20$29.29$32.64714,800——
2021-08-19$29.40$32.77751,900——
2021-08-18$29.42$32.79551,300——
2021-08-17$29.80$33.21581,700——
2021-08-16$30.04$33.48346,000——
2021-08-13$30.51$34.00320,400——
2021-08-12$30.03$33.47572,200——
2021-08-11$30.50$33.74258,900——
2021-08-10$30.15$33.35668,200——
2021-08-09$30.71$33.97290,500——
2021-08-06$31.05$34.35520,200——
2021-08-05$31.03$34.33356,500——
2021-08-04$30.84$34.12572,600——
2021-08-03$31.95$35.35417,100——
2021-08-02$32.25$35.68389,700——
2021-07-30$32.63$36.10473,000——
2021-07-29$32.78$36.26276,600——
2021-07-28$32.62$36.09305,000——
2021-07-27$32.83$36.32344,400——
2021-07-26$32.91$36.41658,300——
2021-07-23$33.00$36.51311,600——
2021-07-22$32.91$36.41469,600——
2021-07-21$33.78$37.37475,600——
2021-07-20$33.22$36.75986,200——
2021-07-19$31.74$35.111,138,500——
2021-07-16$32.95$36.45462,700——
2021-07-15$32.62$36.091,131,100——
2021-07-14$32.19$35.61337,800——
2021-07-13$32.06$35.47546,300——
2021-07-12$32.48$35.93998,500——
2021-07-09$31.84$35.223,412,700——
2021-07-08$31.22$34.541,943,600——
2021-07-07$31.45$34.79598,500——
2021-07-06$31.79$35.17965,000——
2021-07-02$31.47$34.81567,800——
2021-07-01$31.65$35.01636,000——
2021-06-30$31.51$34.86664,100——
2021-06-29$31.58$34.94826,600——
2021-06-28$32.13$35.55652,800——
2021-06-25$33.17$36.701,091,600——
2021-06-24$33.00$36.511,255,800——
2021-06-23$33.00$36.513,120,900——
2021-06-22$33.27$36.81611,300——
2021-06-21$33.78$37.37957,600——
2021-06-18$32.87$36.361,087,800——
2021-06-17$33.21$36.74390,600——
2021-06-16$33.51$37.07332,400——
2021-06-15$34.16$37.79320,900——
2021-06-14$34.80$38.50334,300——
2021-06-11$34.96$38.68378,900——
2021-06-10$34.79$38.49369,400——
2021-06-09$34.70$38.39443,800——
2021-06-08$34.40$38.06421,200——
2021-06-07$34.07$37.69478,700——
2021-06-04$33.88$37.48406,700——
2021-06-03$34.02$37.64713,200——
2021-06-02$33.76$37.35916,600——
2021-06-01$33.58$37.15709,500——
2021-05-28$32.21$35.63457,700——
2021-05-27$31.70$35.07586,000——
2021-05-26$31.90$35.29542,400——
2021-05-25$31.73$35.10758,300——
2021-05-24$32.43$35.88432,900——
2021-05-21$32.15$35.57395,200——
2021-05-20$32.05$35.46316,800——
2021-05-19$31.70$35.07403,400——
2021-05-18$31.79$35.17735,000——
2021-05-17$31.20$34.52401,600——
2021-05-14$31.26$34.58526,900——
2021-05-13$31.18$34.49501,100——
2021-05-12$30.81$34.08416,800——
2021-05-11$32.00$35.15503,000——
2021-05-10$32.17$35.34464,200——
2021-05-07$32.16$35.33295,000——
2021-05-06$32.31$35.49513,000——
2021-05-05$31.55$34.66582,200——
2021-05-04$32.00$35.15596,400——
2021-05-03$32.07$35.23448,100——
2021-04-30$32.61$35.82496,800——
2021-04-29$32.44$35.64245,900——
2021-04-28$32.39$35.58250,400——
2021-04-27$32.43$35.62230,100——
2021-04-26$32.68$35.90276,400——
2021-04-23$32.17$35.34529,300——
2021-04-22$32.24$35.42445,500——
2021-04-21$32.56$35.77333,000——
2021-04-20$32.24$35.42398,800——
2021-04-19$32.36$35.55602,800——
2021-04-16$32.38$35.57279,000——
2021-04-15$32.35$35.54276,200——
2021-04-14$32.06$35.22247,200——
2021-04-13$32.16$35.33311,500——
2021-04-12$32.00$35.15274,500——
2021-04-09$32.07$35.23353,600——
2021-04-08$32.17$35.34344,100——
2021-04-07$32.40$35.59302,500——
2021-04-06$32.71$35.93467,000——
2021-04-05$32.23$35.40617,900——
2021-04-01$32.45$35.65821,800——
2021-03-31$31.79$34.92720,800——
2021-03-30$32.30$35.48365,500——
2021-03-29$31.78$34.91585,000——
2021-03-26$32.19$35.36343,900——
2021-03-25$31.36$34.45691,500——
2021-03-24$31.34$34.43791,400——
2021-03-23$31.04$34.10744,700——
2021-03-22$31.66$34.78649,600——
2021-03-19$31.53$34.641,118,600——
2021-03-18$32.51$35.71511,100——
2021-03-17$32.89$36.13509,400——
2021-03-16$32.86$36.10437,400——
2021-03-15$33.64$36.95450,600——
2021-03-12$33.69$37.01427,000——
2021-03-11$32.78$36.01452,800——
2021-03-10$32.85$36.09375,600——
2021-03-09$32.50$35.70555,800——
2021-03-08$32.95$36.20659,400——
2021-03-05$32.37$35.56358,300——
2021-03-04$32.20$35.37444,200——
2021-03-03$32.54$35.75559,300——
2021-03-02$32.09$35.25408,700——
2021-03-01$31.92$35.06462,900——
2021-02-26$31.75$34.88582,800——
2021-02-25$32.26$35.44459,800——
2021-02-24$32.91$36.15454,600——
2021-02-23$33.01$36.26331,300——
2021-02-22$32.32$35.50245,000——
2021-02-19$31.51$34.61286,100——
2021-02-18$31.51$34.61281,100——
2021-02-17$31.82$34.95265,600——
2021-02-16$32.08$35.24282,900——
2021-02-12$32.76$35.99332,900——
2021-02-11$32.56$35.77405,400——
2021-02-10$32.36$35.55210,400——
2021-02-09$31.97$35.12212,900——
2021-02-08$32.11$35.27250,800——
2021-02-05$31.21$34.28255,500——
2021-02-04$31.02$34.08285,200——
2021-02-03$30.70$33.72278,400——
2021-02-02$30.81$33.85497,300——
2021-02-01$30.46$33.46341,400——
2021-01-29$29.86$32.80486,600——
2021-01-28$30.18$33.15513,300——
2021-01-27$30.01$32.97438,300——
2021-01-26$30.95$34.00307,800——
2021-01-25$31.12$34.19338,600——
2021-01-22$31.39$34.48413,700——
2021-01-21$31.37$34.46197,900——
2021-01-20$31.86$35.00371,400——
2021-01-19$31.65$34.77415,200——
2021-01-15$31.93$35.08347,900——
2021-01-14$31.62$34.73246,600——
2021-01-13$31.11$34.17290,700——
2021-01-12$30.49$33.49411,000——
2021-01-11$30.13$33.10467,300——
2021-01-08$30.11$33.08278,800——
2021-01-07$29.99$32.94480,100——
2021-01-06$30.74$33.77444,800——
2021-01-05$30.09$33.05385,200——
2021-01-04$30.16$33.13363,000——