Skip to main content

St. Joe Company (NY: JOE )

54.78 -0.62 (-1.12%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 56.87 56.90 54.72 55.40 173,386 -0.89(-1.58%)
May 24, 2024 56.00 56.40 55.76 56.29 143,840 +0.74(+1.33%)
May 23, 2024 57.63 57.83 55.04 55.55 257,529 -1.94(-3.37%)
May 22, 2024 57.96 58.15 57.38 57.49 170,423 -0.64(-1.10%)
May 21, 2024 58.32 58.56 57.37 58.13 138,324 -0.33(-0.56%)
May 20, 2024 58.08 58.53 57.39 58.46 236,592 +0.24(+0.41%)
May 17, 2024 58.45 58.66 57.87 58.22 200,357 -0.04(-0.07%)
May 16, 2024 58.75 59.01 58.20 58.26 161,630 -0.33(-0.56%)
May 15, 2024 59.00 59.25 58.25 58.59 469,760 +0.19(+0.33%)
May 14, 2024 58.60 58.99 57.87 58.40 123,676 +0.58(+1.00%)
May 13, 2024 58.96 59.46 57.59 57.82 98,846 -0.53(-0.91%)
May 10, 2024 59.03 59.03 57.94 58.35 125,711 -0.57(-0.97%)
May 09, 2024 57.59 59.17 57.48 58.92 172,467 +1.49(+2.59%)
May 08, 2024 57.19 57.63 56.72 57.43 119,811 -0.54(-0.93%)
May 07, 2024 58.72 59.31 57.87 57.97 505,114 -0.76(-1.29%)
May 06, 2024 59.06 59.49 58.62 58.73 138,664 +0.01(+0.02%)
May 03, 2024 58.96 59.14 57.87 58.72 180,151 +1.04(+1.80%)
May 02, 2024 57.70 57.97 57.09 57.68 144,537 +0.84(+1.47%)
May 01, 2024 56.95 58.00 56.51 56.84 148,754 -0.24(-0.42%)
Apr 30, 2024 57.90 58.27 56.98 57.08 200,163 -1.41(-2.41%)
Apr 29, 2024 58.88 59.29 58.40 58.49 116,234 +0.08(+0.14%)
Apr 26, 2024 57.69 59.71 57.69 58.41 221,050 +0.72(+1.25%)
Apr 25, 2024 57.31 58.48 56.18 57.69 241,928 +0.95(+1.67%)
Apr 24, 2024 56.62 57.38 56.62 56.74 167,504 -0.17(-0.30%)
Apr 23, 2024 55.97 57.16 55.97 56.91 160,159 +0.96(+1.71%)
Apr 22, 2024 54.89 56.03 54.55 55.95 170,645 +1.19(+2.17%)
Apr 19, 2024 53.83 55.15 53.83 54.77 211,574 +0.66(+1.22%)
Apr 18, 2024 54.71 55.30 54.05 54.11 191,012 -0.44(-0.80%)
Apr 17, 2024 56.04 56.04 54.36 54.55 164,006 -1.06(-1.90%)
Apr 16, 2024 55.63 55.96 54.62 55.60 225,831 -0.61(-1.08%)
Apr 15, 2024 57.64 57.67 55.70 56.21 201,082 -0.56(-0.98%)
Apr 12, 2024 56.75 57.41 56.23 56.77 153,429 -0.66(-1.15%)
Apr 11, 2024 56.89 57.76 56.58 57.43 125,358 +1.04(+1.84%)
Apr 10, 2024 57.02 57.59 55.94 56.39 269,079 -2.58(-4.38%)
Apr 09, 2024 57.98 59.26 57.76 58.98 143,536 +1.12(+1.93%)
Apr 08, 2024 57.91 58.27 57.33 57.86 141,721 +0.91(+1.59%)
Apr 05, 2024 55.98 57.00 55.98 56.95 252,609 +0.72(+1.28%)
Apr 04, 2024 58.03 58.46 55.86 56.23 225,529 -1.16(-2.02%)
Apr 03, 2024 55.17 57.58 55.17 57.39 239,478 +1.82(+3.27%)
Apr 02, 2024 56.88 57.01 55.18 55.57 276,608 -1.79(-3.11%)
Apr 01, 2024 57.84 58.02 56.97 57.36 268,159 -0.49(-0.85%)
Mar 28, 2024 57.33 57.72 57.72 57.85 327,559 +0.58(+1.01%)
Mar 27, 2024 56.38 56.94 56.11 57.27 258,399 +1.42(+2.54%)
Mar 26, 2024 56.12 56.15 55.13 55.85 170,143 +0.05(+0.09%)
Mar 25, 2024 55.48 56.25 55.35 55.80 153,458 +0.82(+1.49%)
Mar 22, 2024 56.84 57.17 54.91 54.99 202,484 -2.01(-3.52%)
Mar 21, 2024 54.89 57.18 54.56 56.99 259,124 +2.54(+4.67%)
Mar 20, 2024 53.33 54.83 53.28 54.45 139,069 +0.91(+1.70%)
Mar 19, 2024 52.57 53.70 52.57 53.54 147,276 +0.92(+1.74%)
Mar 18, 2024 52.70 53.01 52.24 52.62 154,416 +0.00(+0.00%)
Mar 15, 2024 51.89 52.73 51.84 52.62 329,086 +0.47(+0.90%)
Mar 14, 2024 53.96 54.18 51.88 52.15 177,876 -1.83(-3.38%)
Mar 13, 2024 54.26 54.74 53.79 53.98 155,599 -0.21(-0.39%)
Mar 12, 2024 53.53 54.23 53.25 54.19 160,097 +0.51(+0.95%)
Mar 11, 2024 53.54 53.89 53.06 53.68 117,073 -0.01(-0.02%)
Mar 08, 2024 53.24 53.75 52.99 53.69 117,831 +1.01(+1.91%)
Mar 07, 2024 51.89 52.70 51.83 52.68 108,837 +0.90(+1.73%)
Mar 06, 2024 52.37 52.63 51.70 51.78 145,701 +0.07(+0.13%)
Mar 05, 2024 52.91 53.27 51.63 51.71 191,061 -1.42(-2.67%)
Mar 04, 2024 54.08 54.72 52.95 53.13 245,260 -0.76(-1.41%)
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.