Indicators

St. Joe Company (NY: JOE )

57.55 -0.54 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.04	32.33	31.49	32.13	354,094	-0.11(-0.33%)
Nov 27, 2020	32.35	32.57	31.89	32.24	148,462	-0.10(-0.30%)
Nov 25, 2020	31.55	32.55	31.36	32.33	432,647	+0.51(+1.59%)
Nov 24, 2020	32.19	32.57	31.57	31.83	367,106	-0.21(-0.67%)
Nov 23, 2020	31.13	32.15	30.99	32.04	364,275	+1.26(+4.08%)
Nov 20, 2020	30.54	30.90	29.97	30.79	674,092	-0.06(-0.19%)
Nov 19, 2020	31.33	31.33	30.13	30.84	205,902	-0.22(-0.72%)
Nov 18, 2020	30.84	32.87	30.71	31.07	499,724	+0.39(+1.27%)
Nov 17, 2020	29.62	30.93	29.35	30.68	278,214	+0.74(+2.47%)
Nov 16, 2020	29.35	30.16	29.05	29.94	429,865	+0.88(+3.01%)
Nov 13, 2020	28.47	29.19	28.25	29.06	223,053	+0.64(+2.26%)
Nov 12, 2020	29.16	29.20	27.92	28.42	323,582	-1.14(-3.85%)
Nov 11, 2020	30.12	30.33	28.83	29.56	357,267	-0.54(-1.81%)
Nov 10, 2020	27.95	30.49	27.51	30.10	614,216	+2.26(+8.13%)
Nov 09, 2020	27.91	28.93	27.84	27.84	323,412	+0.97(+3.61%)
Nov 06, 2020	27.54	27.59	26.77	26.87	145,406	-0.49(-1.78%)
Nov 05, 2020	26.47	27.49	26.31	27.36	241,823	+0.90(+3.41%)
Nov 04, 2020	25.83	26.83	25.73	26.45	153,154	+0.45(+1.72%)
Nov 03, 2020	26.22	26.30	25.32	26.01	200,106	+0.16(+0.60%)

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.