Skip to main content

St. Joe Company (The) Common Stock (NY:JOE)

50.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 50.68 50.90 50.35 50.46 164,160 -0.20(-0.39%)
Aug 28, 2025 51.14 51.35 50.20 50.66 176,352 -0.11(-0.22%)
Aug 27, 2025 50.18 51.10 50.18 50.77 249,242 -0.01(-0.02%)
Aug 26, 2025 50.20 51.01 50.20 50.78 181,083 +0.53(+1.05%)
Aug 25, 2025 51.29 51.48 50.13 50.25 192,852 -1.10(-2.14%)
Aug 22, 2025 49.23 51.39 49.01 51.35 591,541 +2.48(+5.07%)
Aug 21, 2025 48.79 49.19 48.43 48.87 150,202 -0.16(-0.33%)
Aug 20, 2025 49.80 50.06 48.99 49.03 192,572 -0.77(-1.54%)
Aug 19, 2025 49.46 50.66 49.46 49.80 183,233 +0.35(+0.71%)
Aug 18, 2025 50.04 50.58 49.38 49.45 123,350 -0.61(-1.22%)
Aug 15, 2025 50.60 50.65 49.85 50.06 305,940 -0.51(-1.01%)
Aug 14, 2025 51.10 51.27 50.30 50.57 217,404 -0.91(-1.76%)
Aug 13, 2025 50.60 51.65 50.31 51.47 439,726 +1.05(+2.08%)
Aug 12, 2025 50.53 50.70 49.85 50.43 353,875 +0.29(+0.58%)
Aug 11, 2025 50.30 50.64 49.36 50.14 221,787 -0.12(-0.24%)
Aug 08, 2025 50.32 50.64 49.93 50.26 114,483 +0.09(+0.18%)
Aug 07, 2025 50.59 50.68 49.99 50.17 142,585 +0.00(+0.00%)
Aug 06, 2025 50.81 50.90 50.14 50.17 151,969 -0.69(-1.35%)
Aug 05, 2025 50.30 50.93 49.93 50.85 218,167 +0.67(+1.33%)
Aug 04, 2025 49.92 50.56 49.62 50.19 168,254 +0.47(+0.94%)
Aug 01, 2025 50.34 50.56 49.63 49.72 220,054 -0.64(-1.27%)
Jul 31, 2025 50.58 51.35 50.22 50.36 220,182 -0.79(-1.54%)
Jul 30, 2025 51.63 52.22 50.89 51.14 222,162 -0.55(-1.06%)
Jul 29, 2025 50.83 51.75 50.55 51.69 218,525 +1.24(+2.45%)
Jul 28, 2025 50.90 51.25 50.46 50.46 224,122 -0.58(-1.13%)
Jul 25, 2025 52.16 52.16 50.69 51.03 204,929 -0.58(-1.12%)
Jul 24, 2025 49.90 52.07 49.41 51.61 398,851 +1.79(+3.60%)
Jul 23, 2025 50.45 50.80 49.57 49.82 250,781 -0.46(-0.91%)
Jul 22, 2025 49.81 50.74 49.81 50.28 200,258 +0.80(+1.61%)
Jul 21, 2025 49.51 49.92 48.99 49.48 211,609 +0.16(+0.32%)
Jul 18, 2025 49.93 49.93 48.91 49.32 253,009 -0.46(-0.92%)
Jul 17, 2025 50.20 50.96 49.78 49.78 230,194 -0.34(-0.68%)
Jul 16, 2025 50.08 50.78 49.58 50.12 206,908 +0.40(+0.80%)
Jul 15, 2025 51.63 51.91 49.67 49.72 220,546 -1.84(-3.58%)
Jul 14, 2025 51.36 51.94 51.15 51.56 192,670 +0.02(+0.04%)
Jul 11, 2025 50.99 52.08 50.63 51.54 232,758 +0.11(+0.21%)
Jul 10, 2025 50.13 52.30 49.84 51.43 377,843 +0.82(+1.62%)
Jul 09, 2025 49.25 50.73 49.14 50.62 277,317 +1.42(+2.88%)
Jul 08, 2025 48.21 49.57 48.02 49.20 340,356 +1.07(+2.22%)
Jul 07, 2025 48.84 49.26 48.11 48.13 204,994 -1.23(-2.48%)
Jul 03, 2025 48.92 49.46 48.92 49.36 133,653 +0.61(+1.25%)
Jul 02, 2025 48.12 48.89 47.98 48.75 264,223 +0.63(+1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.