St. Joe Company (NY: JOE )

57.97 +0.58 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.30 18.30 18.30 0 -0.44(-2.33%)
Mar 28, 2018 18.79 18.93 18.69 18.74 204,313 -0.05(-0.26%)
Mar 27, 2018 18.74 18.89 18.60 18.79 321,389 +0.05(+0.26%)
Mar 26, 2018 18.69 18.98 18.60 18.74 290,190 +0.19(+1.05%)
Mar 23, 2018 19.08 19.08 18.50 18.55 194,053 -0.49(-2.55%)
Mar 22, 2018 19.08 19.32 19.03 19.03 382,282 -0.15(-0.76%)
Mar 21, 2018 18.84 19.42 18.77 19.18 597,804 +0.24(+1.28%)
Mar 20, 2018 19.03 19.19 18.84 18.93 374,287 +0.05(+0.26%)
Mar 19, 2018 19.03 19.03 18.74 18.89 275,045 -0.15(-0.77%)
Mar 16, 2018 18.93 19.13 18.89 19.03 440,627 +0.05(+0.26%)
Mar 15, 2018 19.03 19.13 18.84 18.98 315,974 -0.05(-0.25%)
Mar 14, 2018 19.13 19.37 18.98 19.03 290,623 +0.05(+0.26%)
Mar 13, 2018 19.23 19.32 18.74 18.98 246,714 -0.19(-1.01%)
Mar 12, 2018 18.74 19.20 18.74 19.18 307,767 +0.44(+2.33%)
Mar 09, 2018 18.64 18.74 18.41 18.74 452,670 +0.29(+1.58%)
Mar 08, 2018 18.50 18.60 18.40 18.45 275,112 +0.00(+0.00%)
Mar 07, 2018 18.45 399,907 -0.10(-0.52%)
Mar 06, 2018 18.11 18.60 18.01 18.55 653,167 +0.49(+2.69%)
Mar 05, 2018 17.77 18.16 17.70 18.06 321,829 +0.19(+1.09%)
Mar 02, 2018 17.09 17.92 16.85 17.87 563,065 +1.02(+6.05%)
Mar 01, 2018 17.04 17.26 16.70 16.85 565,626 -0.24(-1.42%)
Feb 28, 2018 17.48 17.53 17.04 17.09 472,801 -0.39(-2.22%)
Feb 27, 2018 17.72 17.84 17.43 17.48 236,253 -0.19(-1.10%)
Feb 26, 2018 17.77 17.87 17.60 17.67 267,653 -0.10(-0.55%)
Feb 23, 2018 17.67 17.87 17.64 17.77 123,656 +0.15(+0.83%)
Feb 22, 2018 17.62 235,229 +0.10(+0.55%)
Feb 21, 2018 17.82 18.06 17.53 17.53 233,160 -0.29(-1.63%)
Feb 20, 2018 18.26 18.26 17.67 17.82 233,484 -0.44(-2.39%)
Feb 16, 2018 18.26 18.26 18.26 0 +0.58(+3.30%)
Feb 15, 2018 18.06 18.06 17.62 17.67 592,994 -0.34(-1.89%)
Feb 14, 2018 17.53 18.06 17.43 18.01 264,635 +0.39(+2.20%)
Feb 13, 2018 17.58 17.72 17.43 17.62 126,061 +0.05(+0.28%)
Feb 12, 2018 17.48 17.58 17.21 17.58 241,966 +0.10(+0.56%)
Feb 09, 2018 17.28 17.67 17.14 17.48 591,754 +0.19(+1.12%)
Feb 08, 2018 17.43 17.58 17.24 17.28 349,245 -0.10(-0.56%)
Feb 07, 2018 17.19 17.48 17.14 17.38 363,295 +0.19(+1.13%)
Feb 06, 2018 17.14 17.48 16.88 17.19 481,412 -0.29(-1.67%)
Feb 05, 2018 17.58 17.67 17.38 17.48 360,740 -0.19(-1.10%)
Feb 02, 2018 17.96 17.96 17.53 17.67 223,949 -0.34(-1.89%)
Feb 01, 2018 18.26 18.35 18.01 18.01 419,561 -0.24(-1.33%)
Jan 31, 2018 18.16 18.35 17.92 18.26 351,049 +0.19(+1.08%)
Jan 30, 2018 18.01 18.11 17.96 18.06 191,221 +0.00(+0.00%)
Jan 29, 2018 17.82 18.16 17.65 18.06 279,155 +0.24(+1.36%)
Jan 26, 2018 17.48 17.92 17.43 17.82 267,307 +0.39(+2.23%)
Jan 25, 2018 17.58 17.62 17.38 17.43 164,928 -0.10(-0.55%)
Jan 24, 2018 17.62 17.72 17.43 17.53 239,791 -0.10(-0.55%)
Jan 23, 2018 17.67 17.77 17.58 17.62 149,522 -0.10(-0.55%)
Jan 22, 2018 17.67 17.82 17.58 17.72 134,396 -0.02(-0.11%)
Jan 19, 2018 17.38 17.79 17.37 17.74 295,746 +0.31(+1.78%)
Jan 18, 2018 17.58 17.62 17.33 17.43 308,739 -0.15(-0.83%)
Jan 17, 2018 17.43 17.67 17.43 17.58 170,325 +0.15(+0.84%)
Jan 16, 2018 17.53 17.77 17.38 17.43 397,840 +0.00(+0.00%)
Jan 12, 2018 17.43 17.43 17.43 0 -0.05(-0.28%)
Jan 11, 2018 17.43 17.58 17.38 17.48 380,946 +0.05(+0.28%)
Jan 10, 2018 17.82 17.92 17.43 17.43 505,237 -0.39(-2.18%)
Jan 09, 2018 17.96 18.11 17.77 17.82 176,846 -0.19(-1.08%)
Jan 08, 2018 17.72 18.01 17.67 18.01 385,002 +0.29(+1.64%)
Jan 05, 2018 17.58 17.82 17.53 17.72 177,823 +0.15(+0.83%)
Jan 04, 2018 17.77 17.87 17.58 17.58 190,362 -0.15(-0.82%)
Jan 03, 2018 17.58 17.77 17.43 17.72 245,551 +0.10(+0.55%)
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.