JBGS: JBG SMITH Properties

As of Thursday, May 8th, 2025

$ 15.61

+0.28 +1.83%

Open: 15.25
High: 15.76
Low: 15.03
Volume: 1,324,570
Previous Close on Wednesday, May 7th, 2025

$ 15.33

+0.19 +1.25%

Open: 15.22
High: 15.55
Low: 15.22
Volume: 1,422,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 15.25 15.76 15.03 15.61 1,324,570 +0.28 +1.83
2025-05-07 15.22 15.55 15.22 15.33 1,422,495 +0.19 +1.25
2025-05-06 14.75 15.31 14.66 15.14 1,439,534 +0.30 +2.02
2025-05-05 15.00 15.26 14.69 14.84 1,603,141 -0.30 -1.98
2025-05-02 14.76 15.17 14.76 15.14 1,909,255 +0.63 +4.34
2025-05-01 13.98 14.68 13.81 14.51 2,783,774 +0.53 +3.79
2025-04-30 14.07 14.26 13.28 13.98 2,305,910 -0.23 -1.62
2025-04-29 14.53 14.62 13.97 14.21 1,085,845 -0.47 -3.20
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 15.76
On 2025-05-08		 14.66
On 2025-05-06		 1.10 7.58 15.17
On 2025-05-02		 15.17
On 2025-05-02		 0.00 15.21
10D 15.76
On 2025-05-08		 13.28
On 2025-04-30		 0.94 6.41 14.83
On 2025-04-28		 13.28
On 2025-04-30		 -10.45 14.81
20D 15.76
On 2025-05-08		 13.28
On 2025-04-30		 0.37 2.43 15.64
On 2025-04-14		 13.28
On 2025-04-30		 -15.06 14.88
WTD 15.76
On 2025-05-08		 14.66
On 2025-05-06		 0.47 3.10 15.26
On 2025-05-05		 15.26
On 2025-05-05		 0.00 15.23
MTD 15.76
On 2025-05-08		 13.81
On 2025-05-01		 1.63 11.66 14.68
On 2025-05-01		 14.68
On 2025-05-01		 0.00 15.10
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

15.61 +0.28 +1.83 1,324,570