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 (%)
Feb 28, 2022	52.13	53.13	51.30	52.94	340,163	+0.52(+0.99%)
Feb 25, 2022	49.85	52.91	50.52	52.42	256,891	+2.72(+5.48%)
Feb 24, 2022	46.16	49.90	46.16	49.70	300,169	+4.57(+10.12%)
Feb 23, 2022	45.95	46.78	45.13	45.13	167,225	-0.66(-1.43%)
Feb 22, 2022	45.60	46.30	44.84	45.79	155,978	+0.50(+1.10%)
Feb 18, 2022				45.29	0	-1.28(-2.76%)
Feb 17, 2022	47.28	47.57	46.16	46.57	125,076	-1.31(-2.74%)
Feb 16, 2022	47.04	47.93	47.01	47.89	91,951	+0.61(+1.28%)
Feb 15, 2022	46.70	47.38	46.08	47.28	167,351	+1.09(+2.35%)
Feb 14, 2022	47.37	48.06	45.92	46.19	225,349	-0.99(-2.10%)
Feb 11, 2022	47.55	47.72	46.17	47.18	120,934	-0.11(-0.23%)
Feb 10, 2022	47.19	48.88	46.96	47.29	137,126	-0.96(-1.99%)
Feb 09, 2022	47.71	48.65	47.58	48.25	171,424	+1.11(+2.35%)
Feb 08, 2022	46.74	47.35	46.44	47.14	72,732	+0.59(+1.26%)
Feb 07, 2022	45.65	47.09	45.65	46.56	128,311	+0.64(+1.39%)
Feb 04, 2022	45.41	46.39	44.27	45.92	158,875	+0.19(+0.41%)
Feb 03, 2022	46.16		45.57	45.73	109,599	-0.89(-1.91%)
Feb 02, 2022	47.37	47.57	46.30	46.62	131,513	-0.64(-1.35%)

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.