St. Joe Company (NY: JOE )

58.22 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.03 19.35 19.03 19.22 271,823 +0.17(+0.92%)
Dec 30, 2019 19.12 19.26 18.92 19.04 181,332 -0.03(-0.15%)
Dec 27, 2019 19.23 19.31 19.03 19.07 103,610 -0.17(-0.91%)
Dec 26, 2019 19.47 19.61 19.11 19.24 93,135 -0.12(-0.60%)
Dec 24, 2019 19.21 19.42 19.18 19.36 75,850 +0.16(+0.81%)
Dec 23, 2019 19.26 19.33 19.14 19.21 206,812 -0.09(-0.45%)
Dec 20, 2019 19.14 19.33 19.02 19.29 938,276 +0.15(+0.81%)
Dec 19, 2019 19.57 19.57 19.05 19.14 290,885 -0.46(-2.32%)
Dec 18, 2019 19.66 19.74 19.50 19.59 188,289 -0.07(-0.34%)
Dec 17, 2019 19.86 19.87 19.60 19.66 256,752 -0.17(-0.88%)
Dec 16, 2019 19.92 19.99 19.70 19.84 416,513 +0.13(+0.64%)
Dec 13, 2019 19.77 19.98 19.60 19.71 335,600 -0.02(-0.10%)
Dec 12, 2019 19.54 20.04 19.54 19.73 323,270 +0.15(+0.74%)
Dec 11, 2019 19.57 19.91 19.43 19.58 226,193 +0.01(+0.05%)
Dec 10, 2019 19.24 19.76 19.16 19.57 295,629 +0.36(+1.87%)
Dec 09, 2019 19.13 19.32 18.99 19.22 289,947 +0.01(+0.05%)
Dec 06, 2019 19.09 19.33 19.03 19.21 506,702 +0.32(+1.69%)
Dec 05, 2019 18.22 18.95 18.19 18.89 642,433 +0.70(+3.84%)
Dec 04, 2019 18.02 18.26 17.79 18.19 6,769,266 +0.07(+0.37%)
Dec 03, 2019 18.35 18.50 18.01 18.12 578,894 -0.28(-1.53%)
Dec 02, 2019 18.61 18.80 18.35 18.40 1,220,037 -0.01(-0.05%)
Nov 29, 2019 19.10 19.21 18.41 18.41 1,979,855 +1.14(+6.62%)
Nov 27, 2019 17.15 17.41 16.92 17.27 97,212 +0.22(+1.31%)
Nov 26, 2019 17.07 17.15 16.92 17.04 146,194 +0.03(+0.17%)
Nov 25, 2019 16.67 17.08 16.67 17.02 121,062 +0.35(+2.09%)
Nov 22, 2019 16.83 16.85 16.63 16.67 59,854 -0.18(-1.09%)
Nov 21, 2019 17.32 17.32 16.85 16.85 70,223 -0.41(-2.36%)
Nov 20, 2019 17.43 17.49 17.18 17.26 116,065 -0.23(-1.33%)
Nov 19, 2019 17.78 17.78 17.42 17.49 71,841 -0.16(-0.93%)
Nov 18, 2019 17.49 17.71 17.47 17.66 59,474 +0.10(+0.55%)
Nov 15, 2019 17.46 17.57 17.27 17.56 65,427 +0.17(+1.00%)
Nov 14, 2019 17.27 17.40 17.21 17.38 74,264 +0.13(+0.73%)
Nov 13, 2019 17.43 17.65 17.26 17.26 74,851 -0.36(-2.04%)
Nov 12, 2019 17.56 17.95 17.45 17.62 130,470 +0.06(+0.33%)
Nov 11, 2019 17.43 17.75 17.43 17.56 62,417 -0.05(-0.27%)
Nov 08, 2019 17.80 18.08 17.57 17.61 69,245 -0.18(-1.03%)
Nov 07, 2019 17.89 18.08 17.72 17.79 82,302 +0.00(+0.00%)
Nov 06, 2019 18.04 18.07 17.77 17.79 97,907 -0.27(-1.50%)
Nov 05, 2019 17.95 18.13 17.81 18.06 84,666 +0.19(+1.08%)
Nov 04, 2019 17.85 17.91 17.70 17.87 68,590 +0.05(+0.27%)
Nov 01, 2019 18.03 18.24 17.67 17.82 113,930 -0.16(-0.86%)
Oct 31, 2019 18.10 18.36 17.70 17.98 120,058 +0.02(+0.11%)
Oct 30, 2019 17.71 17.98 17.33 17.96 103,563 +0.16(+0.87%)
Oct 29, 2019 17.71 17.84 17.58 17.80 94,510 +0.08(+0.44%)
Oct 28, 2019 17.21 17.78 17.20 17.72 165,503 +0.48(+2.81%)
Oct 25, 2019 17.17 17.39 17.08 17.24 62,538 +0.04(+0.23%)
Oct 24, 2019 17.80 17.80 17.14 17.20 90,476 -0.60(-3.38%)
Oct 23, 2019 17.84 17.98 17.49 17.80 60,560 -0.08(-0.43%)
Oct 22, 2019 17.93 18.05 17.84 17.88 67,098 -0.07(-0.38%)
Oct 21, 2019 17.79 17.98 17.79 17.95 100,567 +0.21(+1.20%)
Oct 18, 2019 17.43 17.80 17.43 17.73 82,764 +0.21(+1.22%)
Oct 17, 2019 17.31 17.54 17.31 17.52 87,986 +0.21(+1.23%)
Oct 16, 2019 16.96 17.31 16.95 17.31 78,537 +0.30(+1.77%)
Oct 15, 2019 17.16 17.42 16.94 17.01 120,219 -0.17(-1.02%)
Oct 14, 2019 16.87 17.20 16.86 17.18 77,907 +0.25(+1.49%)
Oct 11, 2019 16.92 17.12 16.92 16.93 119,503 +0.23(+1.39%)
Oct 10, 2019 16.71 16.89 16.67 16.70 90,927 +0.02(+0.12%)
Oct 09, 2019 16.55 16.73 16.50 16.68 98,971 +0.18(+1.12%)
Oct 08, 2019 16.37 16.63 16.28 16.49 124,235 -0.02(-0.12%)
Oct 07, 2019 16.44 16.67 16.25 16.51 268,854 +0.05(+0.29%)
Oct 04, 2019 16.34 16.59 16.29 16.46 152,113 +0.12(+0.71%)
Oct 03, 2019 16.27 16.46 16.17 16.35 139,475 -0.03(-0.18%)
Oct 02, 2019 16.34 16.41 16.19 16.38 162,039 -0.08(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.