JBGS: JBG SMITH Properties

As of Friday, May 8th, 2026

$ 15.56

+0.15 +0.97%

Open: 15.56
High: 15.72
Low: 15.38
Volume: 497,453
Previous Close on Thursday, May 7th, 2026

$ 15.41

-0.39 -2.47%

Open: 15.91
High: 16.17
Low: 15.41
Volume: 2,432,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 15.56 15.72 15.38 15.56 497,453 +0.15 +0.97
2026-05-07 15.91 16.17 15.41 15.41 2,432,026 -0.39 -2.47
2026-05-06 15.66 16.11 15.44 15.80 1,249,437 +0.66 +4.36
2026-05-05 14.52 15.32 14.44 15.14 59,894 +0.63 +4.34
2026-05-04 14.65 14.83 14.39 14.51 443,731 -0.20 -1.36
2026-05-01 15.06 15.08 14.69 14.71 490,417 -0.29 -1.93
2026-04-30 14.92 15.24 14.91 15.00 480,427 +0.08 +0.54
2026-04-29 15.44 15.44 14.76 14.92 506,563 -0.67 -4.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.17
On 2026-05-07		 14.39
On 2026-05-04		 0.85 5.78 16.17
On 2026-05-07		 15.38
On 2026-05-08		 -4.89 15.28
10D 16.17
On 2026-05-07		 14.39
On 2026-05-04		 0.03 0.19 15.63
On 2026-04-27		 14.39
On 2026-05-04		 -7.93 15.20
20D 16.17
On 2026-05-07		 14.39
On 2026-05-04		 0.94 6.43 16.12
On 2026-04-20		 14.39
On 2026-05-04		 -10.73 15.33
WTD 16.17
On 2026-05-07		 14.39
On 2026-05-04		 0.85 5.78 16.17
On 2026-05-07		 15.38
On 2026-05-08		 -4.89 15.28
MTD 16.17
On 2026-05-07		 14.39
On 2026-05-04		 0.56 3.73 16.17
On 2026-05-07		 15.38
On 2026-05-08		 -4.89 15.19
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
VIS

Vanguard Industrial ETF

338.87 -0.90 -0.26 158,755
AXS

AXIS Capital Holdings Limited

99.39 +0.08 +0.08 326,068
TT

Trane Technologies plc

466.17 -3.64 -0.77 1,168,945
VLTO

Veralto Corp.

86.84 -1.89 -2.13 2,048,865
JBGS

JBG SMITH Properties

15.56 +0.15 +0.97 497,453