St. Joe Company (NY: JOE )

58.34 -0.12 (-0.21%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.24 42.69 42.12 42.26 228,350 +0.08(+0.19%)
Feb 27, 2023 42.38 42.82 41.94 42.18 118,716 +0.22(+0.52%)
Feb 24, 2023 42.65 43.26 41.38 41.97 302,681 -1.19(-2.77%)
Feb 23, 2023 43.72 43.84 41.67 43.16 242,739 -0.87(-1.97%)
Feb 22, 2023 43.82 44.54 43.66 44.03 204,133 +0.32(+0.72%)
Feb 21, 2023 44.49 44.75 43.65 43.71 133,997 -1.44(-3.19%)
Feb 17, 2023 45.19 45.41 44.75 45.15 140,102 +0.07(+0.15%)
Feb 16, 2023 44.65 45.59 44.42 45.08 127,473 -0.11(-0.24%)
Feb 15, 2023 45.27 45.76 45.01 45.19 136,519 -0.51(-1.12%)
Feb 14, 2023 46.10 46.32 44.98 45.70 158,065 -0.47(-1.03%)
Feb 13, 2023 46.14 46.43 45.63 46.18 132,890 +0.18(+0.39%)
Feb 10, 2023 45.91 46.79 45.69 46.00 136,232 -0.08(-0.17%)
Feb 09, 2023 46.50 47.04 45.64 46.08 206,925 +0.03(+0.06%)
Feb 08, 2023 46.79 47.32 45.98 46.05 176,889 -0.99(-2.10%)
Feb 07, 2023 46.01 47.08 45.77 47.04 177,450 +0.64(+1.38%)
Feb 06, 2023 46.37 46.75 45.92 46.40 101,786 -0.37(-0.78%)
Feb 03, 2023 46.38 47.34 46.21 46.76 219,385 -0.14(-0.29%)
Feb 02, 2023 46.87 47.39 46.32 46.90 225,556 +0.42(+0.91%)
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.