St. Joe Company (NY: JOE )

59.79 +0.20 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 63.49 64.43 61.91 62.78 385,809 -1.02(-1.60%)
Jul 28, 2023 64.04 65.26 63.49 63.80 507,223 -0.05(-0.08%)
Jul 27, 2023 57.61 64.79 57.31 63.85 682,080 +9.80(+18.13%)
Jul 26, 2023 53.50 54.29 53.23 54.05 101,557 +0.41(+0.76%)
Jul 25, 2023 53.10 53.68 53.10 53.64 127,602 +0.31(+0.57%)
Jul 24, 2023 52.71 53.50 52.50 53.34 114,541 +0.48(+0.92%)
Jul 21, 2023 53.56 54.00 52.53 52.85 135,583 -0.40(-0.74%)
Jul 20, 2023 53.76 53.76 52.51 53.25 116,711 -0.48(-0.90%)
Jul 19, 2023 53.63 54.18 53.56 53.73 139,049 +0.17(+0.31%)
Jul 18, 2023 52.88 53.75 52.75 53.56 139,556 +0.65(+1.23%)
Jul 17, 2023 52.48 53.33 52.43 52.91 163,171 +0.29(+0.55%)
Jul 14, 2023 52.42 52.65 51.91 52.62 110,137 +0.00(+0.00%)
Jul 13, 2023 51.58 52.73 51.55 52.62 158,788 +1.04(+2.01%)
Jul 12, 2023 51.87 52.16 50.96 51.58 163,043 +0.11(+0.21%)
Jul 11, 2023 50.78 51.68 50.60 51.48 170,321 +0.79(+1.56%)
Jul 10, 2023 48.73 50.71 48.73 50.68 210,845 +1.96(+4.02%)
Jul 07, 2023 47.14 49.18 47.01 48.73 189,098 +0.81(+1.69%)
Jul 06, 2023 47.74 48.10 47.16 47.92 129,312 -0.39(-0.80%)
Jul 05, 2023 48.32 49.12 47.68 48.30 204,738 -0.06(-0.12%)
Jul 03, 2023 47.81 48.51 47.63 48.36 113,800 +0.55(+1.16%)
Jun 30, 2023 47.99 48.22 47.15 47.81 214,100 -0.05(-0.10%)
Jun 29, 2023 46.23 48.02 46.23 47.86 248,628 +1.65(+3.57%)
Jun 28, 2023 45.43 46.35 45.23 46.20 151,955 +0.81(+1.79%)
Jun 27, 2023 44.50 45.44 44.49 45.39 100,958 +1.02(+2.30%)
Jun 26, 2023 43.81 44.55 43.71 44.38 105,399 +0.36(+0.81%)
Jun 23, 2023 44.29 44.61 43.77 44.02 333,845 -0.73(-1.64%)
Jun 22, 2023 44.94 45.20 44.46 44.75 148,648 -0.46(-1.01%)
Jun 21, 2023 44.85 45.25 44.49 45.21 277,400 +0.02(+0.04%)
Jun 20, 2023 44.78 45.35 44.66 45.19 399,422 +0.20(+0.44%)
Jun 16, 2023 44.86 45.05 44.46 44.99 573,054 +0.52(+1.18%)
Jun 15, 2023 44.81 44.81 43.64 44.46 269,817 +3.19(+7.74%)
May 08, 2023 41.50 41.50 41.00 41.27 91,060 -0.17(-0.40%)
May 05, 2023 41.27 41.83 41.05 41.44 128,132 +0.83(+2.04%)
May 04, 2023 40.27 40.81 39.82 40.61 197,437 +0.02(+0.05%)
May 03, 2023 40.31 41.16 40.31 40.59 131,271 +0.46(+1.16%)
May 02, 2023 40.13 40.15 39.15 40.13 159,285 -0.12(-0.29%)
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.