JBGS (JBG SMITH Properties) Stock Historical Data

As of Thursday, November 5th, 2026

$ 12.45

+0.16 +1.30%

Open: 12.36
High: 12.57
Low: 12.25
Volume: 1,540,864
Previous Close on Wednesday, November 4th, 2026

$ 12.29

+0.57 +4.86%

Open: 12.06
High: 12.43
Low: 11.95
Volume: 770,211
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
CSW

CSW Industrials Inc.

276.65 -18.70 -6.33 116,893
DON

WisdomTree US MidCap Dividend ETF

57.01 -1.46 -2.50 151,682
RES

RPC Inc.

5.59 -0.31 -5.25 3,531,097
DB

Deutsche Bank Aktiengesellschaft

37.90 +1.17 +3.19 5,110,426
JBGS

JBG SMITH Properties

12.45 +0.16 +1.30 1,540,864