JBGS (JBG SMITH Properties) historical data
STOCKListed1-minute bars
| Symbol | JBGS |
|---|---|
| Name | JBG SMITH Properties |
| Exchange | NYSE |
| Sector | Real Estate |
| Industry | REIT - Diversified |
| IPO date | 2017-07-06 |
| History | 2017-07-07 to 2026-10-09 (about 9 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
JBGS last closed at $10.92 on 2026-10-09, -43.1% over the past year and -54.5% over five years. Its deepest fall from a prior high in this history was -68.8%, reached on 2026-09-30.
| Last close | $10.92 (2026-10-09) |
|---|---|
| 1-year change | -43.1% |
| 5-year change | -54.5% |
| Annualized since 2017-07-07 | -8.5% |
| 52-week range | $10.04 – $20.64 |
| Deepest drawdown | -68.8% (2026-09-30) |
| Avg. daily dollar volume (3 months) | $10.7m |
| Daily bars in history | 2,327 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 206 |
|---|---|
| Shares held | 57,019,290 ($836.6m reported value) |
| Quarter flows | 26 new, 62 added, 73 trimmed, 38 exited; +1,576,979 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("JBGS") on the look-back bundles. Top holders of JBGS · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("JBGS").history(start="2017-07-07", interval="1d")
df.tail()