St. Joe Company (NY: JOE )

61.15 +1.36 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 60.23 60.64 59.74 59.78 145,674 -0.79(-1.31%)
Dec 28, 2023 59.74 61.07 59.74 60.57 157,783 +0.39(+0.64%)
Dec 27, 2023 60.18 60.29 59.67 60.18 183,643 +0.55(+0.92%)
Dec 26, 2023 58.77 59.70 58.76 59.64 175,099 +1.10(+1.88%)
Dec 22, 2023 58.52 59.15 58.01 58.53 134,962 +0.38(+0.65%)
Dec 21, 2023 58.04 58.25 56.84 58.16 202,146 +1.07(+1.88%)
Dec 20, 2023 57.51 59.59 56.94 57.08 291,054 -0.39(-0.67%)
Dec 19, 2023 56.37 57.78 56.37 57.47 204,568 +1.62(+2.90%)
Dec 18, 2023 56.74 57.15 55.84 55.85 146,768 -0.77(-1.37%)
Dec 15, 2023 57.42 57.42 56.11 56.63 377,775 -0.73(-1.28%)
Dec 14, 2023 57.05 58.60 56.99 57.36 326,235 +0.97(+1.73%)
Dec 13, 2023 54.78 56.72 53.28 56.39 335,837 +1.61(+2.94%)
Dec 12, 2023 55.95 56.26 54.51 54.78 217,193 -1.17(-2.09%)
Dec 11, 2023 53.55 55.98 53.50 55.95 246,016 +2.40(+4.49%)
Dec 08, 2023 51.79 53.85 51.55 53.55 335,568 +1.64(+3.16%)
Dec 07, 2023 52.34 52.75 51.62 51.91 186,244 -0.38(-0.72%)
Dec 06, 2023 52.58 53.14 51.71 52.29 188,674 +0.26(+0.50%)
Dec 05, 2023 53.06 53.13 51.93 52.03 183,203 -1.45(-2.71%)
Dec 04, 2023 51.93 53.55 51.93 53.48 153,979 +1.18(+2.26%)
Dec 01, 2023 50.96 52.47 50.51 52.30 142,264 +1.21(+2.37%)
Nov 30, 2023 51.56 51.64 50.82 51.08 171,934 -0.56(-1.08%)
Nov 29, 2023 51.87 52.55 51.31 51.64 141,756 +0.27(+0.52%)
Nov 28, 2023 51.81 51.84 50.80 51.37 236,139 -0.66(-1.26%)
Nov 27, 2023 52.75 52.78 51.82 52.03 246,212 -0.96(-1.82%)
Nov 24, 2023 53.05 53.49 52.81 52.99 45,587 -0.04(-0.07%)
Nov 22, 2023 52.85 53.19 52.49 53.03 107,173 +0.68(+1.29%)
Nov 21, 2023 52.66 52.94 52.16 52.36 103,393 -0.38(-0.72%)
Nov 20, 2023 53.03 53.07 52.28 52.73 129,926 -0.09(-0.17%)
Nov 17, 2023 52.58 52.98 52.23 52.82 157,252 +0.48(+0.91%)
Nov 16, 2023 52.61 52.68 51.71 52.35 177,060 -0.28(-0.53%)
Nov 15, 2023 51.55 53.22 51.49 52.62 377,348 +1.04(+2.02%)
Nov 14, 2023 49.93 51.72 49.55 51.58 265,957 +3.07(+6.33%)
Nov 13, 2023 48.05 48.59 47.58 48.51 192,104 +0.17(+0.35%)
Nov 10, 2023 48.34 48.36 47.62 48.34 215,462 +0.46(+0.95%)
Nov 09, 2023 49.85 49.85 47.50 47.89 261,542 -1.79(-3.60%)
Nov 08, 2023 48.96 49.82 48.77 49.67 273,885 +0.83(+1.71%)
Nov 07, 2023 48.34 49.05 47.86 48.84 178,887 +0.57(+1.19%)
Nov 06, 2023 49.03 49.03 47.81 48.26 193,696 -0.88(-1.79%)
Nov 03, 2023 49.00 49.66 48.82 49.15 250,976 +0.91(+1.89%)
Nov 02, 2023 47.11 48.27 46.89 48.24 201,150 +1.36(+2.90%)
Nov 01, 2023 46.08 47.08 45.96 46.88 194,072 +0.66(+1.44%)
Oct 31, 2023 46.03 46.33 45.57 46.21 146,087 +0.25(+0.54%)
Oct 30, 2023 46.22 46.42 45.51 45.97 200,918 +0.22(+0.48%)
Oct 27, 2023 46.63 47.48 45.59 45.75 190,758 -0.86(-1.85%)
Oct 26, 2023 48.17 49.09 46.10 46.61 408,035 -1.56(-3.23%)
Oct 25, 2023 48.57 48.80 47.79 48.17 383,650 -0.88(-1.80%)
Oct 24, 2023 47.96 49.07 47.63 49.05 336,560 +0.87(+1.81%)
Oct 23, 2023 48.45 48.79 48.07 48.18 184,687 -0.40(-0.82%)
Oct 20, 2023 49.26 49.50 48.51 48.57 264,730 -0.58(-1.19%)
Oct 19, 2023 49.49 50.29 49.03 49.16 173,055 -0.60(-1.21%)
Oct 18, 2023 50.44 50.73 49.46 49.76 215,948 -1.18(-2.31%)
Oct 17, 2023 50.29 51.30 50.29 50.94 242,054 +0.17(+0.33%)
Oct 16, 2023 50.53 51.52 50.32 50.77 198,275 +0.36(+0.71%)
Oct 13, 2023 50.90 51.51 50.04 50.41 385,264 -0.53(-1.03%)
Oct 12, 2023 52.31 52.31 50.68 50.94 212,664 -1.40(-2.67%)
Oct 11, 2023 53.08 53.51 51.85 52.34 163,834 -0.57(-1.09%)
Oct 10, 2023 53.22 54.32 52.89 52.91 157,909 -0.31(-0.58%)
Oct 09, 2023 52.45 53.42 52.32 53.22 121,896 +0.30(+0.56%)
Oct 06, 2023 52.60 53.51 52.45 52.92 297,555 +0.12(+0.23%)
Oct 05, 2023 52.70 53.28 52.30 52.80 193,824 +0.18(+0.34%)
Oct 04, 2023 52.71 53.41 51.91 52.62 207,454 -0.05(-0.09%)
Oct 03, 2023 53.27 53.52 52.41 52.67 181,379 -0.78(-1.46%)
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.