JBGS: JBG SMITH Properties

As of Friday, May 15th, 2026

$ 14.22

-0.47 -3.20%

Open: 14.64
High: 14.64
Low: 14.21
Volume: 498,024
Previous Close on Thursday, May 14th, 2026

$ 14.69

+0.12 +0.82%

Open: 14.47
High: 14.70
Low: 14.44
Volume: 585,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 14.64 14.64 14.21 14.22 498,024 -0.47 -3.20
2026-05-14 14.47 14.70 14.44 14.69 585,543 +0.12 +0.82
2026-05-13 14.80 14.88 14.38 14.57 591,216 -0.34 -2.28
2026-05-12 15.35 15.38 14.84 14.91 659,641 -0.37 -2.42
2026-05-11 15.53 15.53 15.25 15.28 464,308 -0.28 -1.80
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
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 15.53
On 2026-05-11		 14.21
On 2026-05-15		 -1.34 -8.61 15.53
On 2026-05-11		 14.21
On 2026-05-15		 -8.50 14.73
10D 16.17
On 2026-05-07		 14.21
On 2026-05-15		 -0.49 -3.33 16.17
On 2026-05-07		 14.21
On 2026-05-15		 -12.12 15.01
20D 16.17
On 2026-05-07		 14.21
On 2026-05-15		 -1.62 -10.23 16.17
On 2026-05-07		 14.21
On 2026-05-15		 -12.12 15.17
WTD 15.53
On 2026-05-11		 14.21
On 2026-05-15		 -1.34 -8.61 15.53
On 2026-05-11		 14.21
On 2026-05-15		 -8.50 14.73
MTD 16.17
On 2026-05-07		 14.21
On 2026-05-15		 -0.78 -5.20 16.17
On 2026-05-07		 14.21
On 2026-05-15		 -12.12 14.98
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

14.22 -0.47 -3.20 498,024