St. Joe Company (NY: JOE )

60.82 -0.33 (-0.54%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 20, 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 -0.56(-1.25%)
Jun 14, 2023 45.00 45.30 44.70 45.03 278,704 +0.23(+0.51%)
Jun 13, 2023 44.31 44.98 44.31 44.80 174,841 +0.65(+1.48%)
Jun 12, 2023 44.96 45.01 44.09 44.15 170,923 -0.82(-1.83%)
Jun 09, 2023 45.37 45.39 44.74 44.97 112,834 -0.52(-1.15%)
Jun 08, 2023 45.78 46.01 45.44 45.49 189,346 -0.31(-0.67%)
Jun 07, 2023 45.84 46.35 45.59 45.80 281,695 +0.31(+0.67%)
Jun 06, 2023 45.27 46.06 44.55 45.49 200,800 +0.00(+0.00%)
Jun 05, 2023 45.23 45.58 44.12 45.49 187,564 -0.24(-0.52%)
Jun 02, 2023 46.06 46.19 45.64 45.73 334,889 +0.33(+0.72%)
Jun 01, 2023 46.08 46.31 44.76 45.40 136,134 -0.59(-1.29%)
May 31, 2023 46.05 46.41 45.39 46.00 350,546 -0.13(-0.28%)
May 30, 2023 45.93 46.38 45.40 46.13 108,540 +0.24(+0.52%)
May 26, 2023 45.54 46.13 45.49 45.89 103,278 +0.47(+1.05%)
May 25, 2023 45.26 46.09 45.26 45.41 225,259 +0.12(+0.26%)
May 24, 2023 45.19 45.58 44.69 45.30 233,231 -0.15(-0.33%)
May 23, 2023 44.91 46.16 44.62 45.44 161,754 +0.58(+1.30%)
May 22, 2023 45.05 45.30 44.17 44.86 140,002 -0.19(-0.42%)
May 19, 2023 45.31 45.48 44.65 45.05 124,631 +0.13(+0.29%)
May 18, 2023 43.61 45.00 42.84 44.92 138,348 +1.29(+2.95%)
May 17, 2023 42.07 43.69 41.87 43.63 185,382 +1.83(+4.38%)
May 16, 2023 42.19 42.19 41.70 41.80 89,145 -0.37(-0.87%)
May 15, 2023 41.93 42.30 41.75 42.17 96,483 +0.37(+0.87%)
May 12, 2023 42.17 42.25 41.57 41.80 78,842 -0.18(-0.42%)
May 11, 2023 41.90 42.06 41.48 41.98 90,018 -0.28(-0.65%)
May 10, 2023 42.03 42.39 41.43 42.26 120,076 +0.69(+1.66%)
May 09, 2023 40.96 41.65 40.70 41.57 116,636 +0.30(+0.72%)
May 08, 2023 41.50 41.50 41.01 41.27 91,055 -0.17(-0.40%)
May 05, 2023 41.27 41.83 41.06 41.44 128,126 +0.83(+2.04%)
May 04, 2023 40.28 40.81 39.82 40.61 197,427 +0.02(+0.05%)
May 03, 2023 40.31 41.16 40.31 40.59 131,265 +0.46(+1.16%)
May 02, 2023 40.13 40.15 39.15 40.13 159,276 -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.