JBG SMITH Properties Common Shares JBGS

Open calendar →

JBG SMITH Properties Common Shares · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 11.5700 · FX 1 USD = 1.277900 SGD · about SGD 14.7853 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 21.63 → 11.57 · -46.5%
21.63015.83510.040 1,2 3,4 5,6 7,8 9,10 11 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
11.4300 11.6800 11.3500 11.5700 674,802
10.7800 11.4700 10.7100 11.3900 603,500
11.0500 11.1700 10.6900 10.7100 657,700
10.8900 11.0800 10.8000 10.9800 473,000
11.1400 11.1400 10.7900 10.8000 1,269,400
Weekend
Weekend
11.1400 11.2450 10.8200 11.1500 548,800
11.1300 11.2700 11.0200 11.0800 944,100
11.0400 11.0400 10.8400 10.9500 659,800
11.1800 11.2500 11.0500 11.1500 538,400
10.8900 11.1800 10.7400 11.0600 749,000
Weekend
Weekend
11.0600 11.0850 10.7800 10.9200 709,800
10.8400 11.0900 10.7700 11.0200 1,573,100
10.8400 10.9400 10.7650 10.8100 1,413,000
10.9400 11.0650 10.8000 10.8600 984,400
10.5100 10.9000 10.4300 10.8300 1,277,600
Weekend
Weekend
10.5100 10.6700 10.4400 10.5600 765,000
10.0000 10.3800 9.9300 10.3700 1,006,800
10.1800 10.2900 9.9900 10.0400 705,500
10.1200 10.3200 9.9500 10.1000 1,134,200
10.5400 10.5400 10.1300 10.1700 1,002,000
Weekend
Weekend
10.4100 10.6300 10.3200 10.5300 1,051,700
10.6200 10.8400 10.4100 10.4100 1,277,000
10.9600 10.9600 10.4700 10.6500 1,113,600
11.3000 11.3250 10.7750 11.0100 1,157,700
11.2700 11.4600 11.1610 11.2100 904,300
Weekend
Weekend
11.3400 11.3800 11.1950 11.2300 4,978,400
11.3700 11.5500 11.2300 11.4200 891,800
11.2000 11.3900 11.1600 11.2600 1,029,500
11.2500 11.2700 11.1300 11.1300 630,100
11.4400 11.4800 11.1500 11.2500 667,500
Weekend
Weekend
11.2800 11.4500 11.1800 11.3700 601,100
11.1900 11.4100 11.0450 11.2600 961,900
11.4500 11.4650 11.1000 11.1900 780,800
11.6800 11.7300 11.4100 11.4200 764,600
No trading
Weekend
Weekend
11.7200 12.0000 11.6500 11.7000 676,700
12.1200 12.1200 11.7300 11.7500 884,800
11.8400 12.0550 11.5800 11.9300 737,300
11.9700 11.9950 11.7600 11.7700 913,900
12.0400 12.1300 11.8500 12.0500 1,115,800
Weekend
Weekend
12.1700 12.3400 12.0400 12.0800 672,400
11 · 8-K Next filing day · accepted 27 Aug, 14:48 ET FORM 8-K ↗
12.2300 12.3700 11.9500 12.1000 760,900
12.7000 12.7000 12.1100 12.3500 927,800
12.4700 12.6900 12.4650 12.6500 681,200
12.6300 12.7700 12.4700 12.5000 713,900
Weekend
Weekend
12.3700 12.6500 12.3700 12.5000 1,122,000
12.1000 12.5200 11.9700 12.3700 525,100
11.5300 12.2500 11.5300 12.1800 582,600
11.4600 11.5100 11.2400 11.4300 934,500
11.3600 11.5200 11.3300 11.3900 740,200
Weekend
Weekend
11.8400 11.9400 11.4800 11.4800 709,800
11.7600 11.9600 11.6850 11.8100 870,700
11.4200 11.9900 11.3800 11.8000 844,800
11.2100 11.4900 11.1700 11.3900 1,082,200
12.0600 12.0600 10.7700 11.2100 1,789,700
10 · 10-Q Pre-market · 06:32 ET 10-Q ↗ 9 · 8-K Pre-market · 06:30 ET 8-K ↗
Weekend
Weekend
12.0700 12.3800 12.0700 12.1600 554,900
12.3000 12.3300 12.0450 12.1400 683,700
11.5200 12.3400 11.5100 12.2000 1,100,100
13.2000 13.2000 11.3200 11.9800 4,127,100
14.1900 14.2900 14.0500 14.2300 521,600
Weekend
Weekend
14.2000 14.2600 13.9900 14.0500 498,300
14.4300 14.4300 14.0200 14.0800 498,000
14.4400 14.7600 14.4300 14.5300 458,000
14.4400 14.5600 14.2000 14.3700 411,200
14.4700 14.6000 14.2300 14.2900 425,400
Weekend
Weekend
14.6200 14.6400 14.4300 14.5200 456,500
14.3700 14.7500 14.3400 14.4800 385,900
14.5800 14.5850 14.2500 14.3600 469,600
14.5700 14.7450 14.3300 14.4900 321,800
14.8500 14.8550 14.5400 14.5400 377,000
Weekend
Weekend
14.9900 15.2400 14.6600 14.8800 819,600
15.0000 15.3590 14.9950 15.0600 783,100
14.7100 15.0300 14.7100 14.8500 488,700
14.6700 14.8800 14.6000 14.6600 426,400
14.4300 14.7700 14.4300 14.6000 386,200
Weekend
Weekend
14.5100 14.6350 14.4150 14.5400 260,800
14.6500 14.7600 14.4000 14.4000 367,600
14.8500 14.9300 14.4300 14.5900 623,300
15.4800 15.5200 14.8600 14.9600 467,700
15.5800 15.6800 15.3100 15.3100 551,000
Weekend
Weekend
No trading
15.3600 15.6550 15.2200 15.4700 828,500
14.7100 15.5100 14.6600 15.1800 849,900
14.6100 15.0100 14.5900 14.6700 517,100
14.8900 15.0000 14.6700 14.7600 605,800
Weekend
Weekend
14.4800 14.9900 14.2750 14.9900 1,577,800
14.3900 14.5700 14.1100 14.3900 386,000
14.3700 14.5450 14.2300 14.3700 516,400
14.4400 14.5800 14.1800 14.3000 398,900
14.2500 14.4550 14.0700 14.4100 491,300
Weekend
Weekend
No trading
13.9900 14.4400 13.9900 14.1600 1,287,600
14.2900 14.4400 13.7100 13.8900 644,000
14.1800 14.3650 14.1350 14.3300 639,900
14.7900 14.8600 14.0900 14.1400 862,300
Weekend
Weekend
14.5300 14.7200 14.4300 14.7200 478,800
14.8300 14.8650 14.0600 14.4600 492,000
15.1700 15.1800 14.6600 14.7200 467,300
15.0400 15.4700 14.9700 15.0600 520,500
15.0000 15.1900 14.8300 14.8900 332,700
Weekend
Weekend
14.7100 14.9500 14.6600 14.8900 333,600
14.5500 14.8600 14.5030 14.8600 286,600
14.6800 14.7800 14.3800 14.4100 395,500
14.3800 14.8350 14.3600 14.7500 387,600
14.5000 14.6200 14.2600 14.3900 414,200
Weekend
Weekend
14.7600 14.9000 14.5500 14.6700 463,300
14.8400 14.9100 14.7100 14.7800 340,700
14.8100 15.1000 14.7700 14.8200 476,500
14.6000 14.7800 14.5500 14.7000 295,200
No trading
Weekend
Weekend
14.4700 14.5650 14.3600 14.5100 342,200
14.0800 14.6100 13.9900 14.4000 421,300
14.1900 14.3150 14.0200 14.2300 389,600
14.6500 14.6500 14.0000 14.2000 578,100
14.1000 14.6000 14.1000 14.6000 601,700
Weekend
Weekend
14.6400 14.6400 14.2100 14.2200 498,000
14.4700 14.6950 14.4400 14.6900 585,500
14.8000 14.8800 14.3800 14.5700 591,200
15.3500 15.3800 14.8400 14.9100 659,600
15.5300 15.5300 15.2500 15.2800 464,300
Weekend
Weekend
15.5600 15.7200 15.3800 15.5600 497,500
15.9100 16.1700 15.4100 15.4100 2,434,000
15.6600 16.1100 15.4400 15.8000 1,249,400
8 · 10-Q After-hours · 16:17 ET 10-Q ↗ 7 · 8-K After-hours · 16:15 ET 8-K ↗
14.5200 15.3200 14.4400 15.1400 599,000
14.6500 14.8300 14.3910 14.5100 443,700
Weekend
Weekend
15.0600 15.0800 14.6900 14.7100 490,500
14.9200 15.2400 14.9050 15.0000 480,400
15.4400 15.4400 14.7600 14.9200 506,600
15.4700 15.5900 15.3100 15.5900 491,500
15.4800 15.6300 15.2700 15.3700 474,100
Weekend
Weekend
15.2700 15.5400 15.2400 15.5300 225,300
15.3400 15.6100 15.2800 15.3600 295,100
15.6100 15.7200 15.2500 15.3500 338,400
15.9300 16.0500 15.5500 15.5900 412,800
15.7700 16.1200 15.7100 15.9100 288,200
Weekend
Weekend
15.6700 15.9700 15.6500 15.8400 994,900
15.2200 15.5900 15.1700 15.5700 631,500
15.1600 15.2700 15.0900 15.2600 333,200
14.9100 15.1600 14.8700 15.1600 266,000
14.5500 14.9400 14.4500 14.9400 454,500
Weekend
Weekend
14.0900 14.6400 14.0400 14.6200 669,000
14.4500 14.7300 14.1400 14.1400 546,700
14.8900 15.0000 14.4750 14.5600 537,800
14.1500 14.6500 14.0400 14.5200 991,100
14.2700 14.2800 14.0700 14.1700 567,700
Weekend
Weekend
No trading
14.2500 14.6500 14.2100 14.3300 475,700
14.4800 14.5600 14.2920 14.4500 649,700
14.9500 15.0100 14.5300 14.6100 734,200
14.8500 15.2300 14.6400 14.7100 637,200
Weekend
Weekend
15.0600 15.1150 14.8350 14.9000 497,200
15.2000 15.4900 15.0900 15.1300 407,100
15.9000 16.0600 15.1900 15.2500 682,500
15.4900 15.8000 15.4230 15.7200 896,000
15.2100 15.7500 14.8900 15.5300 1,409,100
Weekend
Weekend
14.8500 15.0810 14.5210 14.9600 2,811,200
14.7000 14.9200 14.4900 14.7900 679,700
6 · DEFA14A After-hours · 16:16 ET DEFA14A ↗ 5 · DEF 14A After-hours · 16:15 ET DEF 14A ↗
14.4400 14.7200 14.3300 14.6300 769,000
14.3100 14.6300 14.3000 14.6000 960,600
14.4700 14.4700 14.0300 14.2000 457,400
Weekend
Weekend
14.7700 14.8400 14.2600 14.3300 542,600
14.4400 14.6500 14.3650 14.6000 436,600
14.6900 14.7700 14.4600 14.6400 325,600
14.6100 15.1900 14.4100 14.7900 905,800
14.6400 14.9800 14.3100 14.8800 512,500
Weekend
Weekend
14.9700 14.9700 14.5900 14.8200 313,500
15.0700 15.1700 14.9400 15.1500 285,700
14.7300 15.2300 14.6050 15.2300 494,700
14.7100 14.9700 14.2050 14.7900 496,100
15.0200 15.2750 14.8000 15.0100 686,800
Weekend
Weekend
15.6900 15.8950 15.1200 15.2100 802,500
15.7500 15.9500 15.5200 15.8400 629,000
15.7600 15.7900 15.5200 15.6500 673,300
15.7600 15.8100 15.5300 15.6600 376,100
15.5300 15.8700 15.5010 15.8400 485,800
Weekend
Weekend
15.6200 15.8000 15.2800 15.6900 635,500
15.8500 15.8500 15.2000 15.6300 652,800
16.3000 16.6800 15.4400 15.7700 594,600
4 · 10-K After-hours · 16:18 ET 10-K ↗ 3 · 8-K After-hours · 16:15 ET 8-K ↗
15.7900 16.3600 15.7400 15.9800 707,200
No trading
Weekend
Weekend
15.7200 16.0850 15.6850 15.9400 495,500
16.1600 16.1600 15.4300 15.6900 786,200
16.5200 16.7800 16.0050 16.1100 452,500
16.4700 16.5400 16.3600 16.4000 366,900
16.4600 16.5650 16.3100 16.3900 294,000
Weekend
Weekend
16.4900 16.6900 16.3100 16.6300 683,500
16.5200 16.5850 16.3050 16.4200 468,500
16.6300 16.9000 16.4900 16.5500 655,600
16.4000 16.6250 16.1700 16.4400 527,100
16.9300 16.9300 16.3600 16.4400 643,900
Weekend
Weekend
16.5700 16.9200 16.3800 16.8400 857,200
16.5700 16.6800 16.4000 16.6200 554,900
16.9000 16.9400 16.4050 16.4300 675,300
16.8500 16.9600 16.7300 16.8500 564,100
17.0100 17.1200 16.7400 16.8000 445,300
Weekend
Weekend
17.2100 17.3550 17.0350 17.1400 319,500
17.6400 17.8200 17.2600 17.3600 384,600
16.8000 17.5850 16.8000 17.5100 368,500
16.8600 17.4700 16.8600 17.2500 359,200
No trading
Weekend
Weekend
17.2500 17.6500 17.2100 17.6200 326,700
17.4000 17.4600 17.2600 17.2800 319,300
17.2300 17.4170 17.0700 17.3300 325,600
17.1400 17.6300 16.9780 17.3200 568,700
17.1300 17.1950 16.8400 17.0600 523,400
Weekend
Weekend
17.1200 17.4500 16.8750 17.1500 346,600
16.8000 17.1950 16.8000 17.1300 312,500
17.0900 17.1600 16.7850 16.9200 414,400
16.7200 17.1450 16.5600 17.0800 495,800
16.6600 17.0000 16.5300 16.7900 433,700
Weekend
Weekend
17.0000 17.0000 16.5500 16.7000 658,000
No trading
17.1200 17.1200 16.8500 17.0100 343,100
16.8300 17.1500 16.7300 17.0700 403,600
17.0500 17.1600 16.9400 17.0200 429,300
Weekend
Weekend
16.9500 17.0700 16.8300 17.0200 313,000
No trading
16.8300 17.1100 16.7750 17.0700 180,700
17.2100 17.3600 16.8300 16.9000 491,600
17.2200 17.5100 17.1300 17.2900 525,700
Weekend
Weekend
17.2700 17.4700 17.0900 17.2200 2,887,100
17.3800 17.5400 17.1200 17.4000 547,700
17.2900 17.5550 17.1000 17.2600 537,700
17.4200 17.4400 17.0400 17.3000 613,200
17.2600 17.5600 17.0400 17.4400 549,300
Weekend
Weekend
17.6000 17.6750 17.1400 17.2600 489,000
17.9200 17.9700 17.1800 17.5300 697,500
17.8200 18.0800 17.6500 17.7800 790,100
17.7800 18.0100 17.6600 17.8400 589,200
17.9100 17.9600 17.3800 17.7100 803,400
Weekend
Weekend
18.3000 18.3000 17.7650 17.9200 742,300
18.0400 18.3300 17.9700 18.1800 581,700
18.2200 18.5100 17.9900 18.1100 516,100
18.1700 18.3600 17.8900 18.1600 419,000
18.0500 18.1500 17.8200 18.0600 611,200
Weekend
Weekend
18.2900 18.4000 18.1300 18.2300 256,700
No trading
18.2100 18.6900 18.2100 18.4100 877,900
18.2800 18.6850 18.2200 18.2200 775,200
17.8100 18.2800 17.3600 18.2500 1,432,300
Weekend
Weekend
17.7300 17.7700 17.3900 17.7600 792,000
18.2700 18.4690 17.5700 17.5800 819,300
17.8500 18.2200 16.9600 18.1500 578,900
17.3500 17.7350 17.0700 17.7100 1,042,600
18.1000 18.1000 17.3500 17.4600 962,300
Weekend
Weekend
17.6400 18.0700 17.4500 17.9600 534,200
17.8800 17.9600 17.5700 17.8700 403,200
18.0700 18.3700 17.9700 17.9800 520,200
18.2100 18.2400 17.9800 18.1300 378,400
18.6500 18.7100 18.1700 18.1800 522,500
Weekend
Weekend
18.1500 18.7900 18.0000 18.6800 651,500
18.5600 18.6800 18.1000 18.1100 741,600
18.9100 19.0200 18.4600 18.7700 855,500
18.8900 19.1200 18.7050 18.8200 533,700
18.9900 19.1300 18.3200 18.9600 942,800
Weekend
Weekend
19.3500 19.6700 19.1100 19.4900 835,200
20.0400 20.1800 19.1650 19.4200 891,300
19.6600 20.5000 19.5200 20.1300 1,250,100
2 · 10-Q After-hours · 16:17 ET 10-Q ↗ 1 · 8-K After-hours · 16:15 ET 8-K ↗
21.5800 21.6400 20.9600 21.3500 397,500
21.5100 21.6000 21.2100 21.5500 663,000
Weekend
Weekend
21.8600 21.8600 21.3000 21.5100 558,200
20.8900 21.6300 20.8050 21.6300 493,900

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

11 8-K FORM 8-K (opens SEC filing in a new tab) Next filing day · accepted 27 Aug, 14:48 ET Summarise
10 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 06:32 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:30 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
6 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
5 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
4 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise