Indicators

St. Joe Company (NY: JOE )

57.49 -0.64 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.53	18.95	18.38	18.65	415,785	-0.17(-0.93%)
May 28, 2020	19.33	19.67	18.75	18.83	189,249	-0.23(-1.22%)
May 27, 2020	18.90	19.19	18.54	19.06	244,714	+0.38(+2.02%)
May 26, 2020	18.81	18.90	18.56	18.68	174,706	+0.40(+2.17%)
May 22, 2020	18.20	18.30	18.00	18.29	105,468	+0.28(+1.56%)
May 21, 2020	18.00	18.26	17.91	18.00	179,251	+0.01(+0.05%)
May 20, 2020	18.25	18.25	17.80	17.99	211,985	+0.15(+0.81%)
May 19, 2020	18.28	18.28	17.76	17.85	217,981	-0.43(-2.33%)
May 18, 2020	17.55	18.39	17.55	18.28	279,516	+1.18(+6.92%)
May 15, 2020	16.76	17.17	16.48	17.09	279,357	+0.45(+2.68%)
May 14, 2020	16.11	16.66	15.79	16.65	216,420	+0.18(+1.12%)
May 13, 2020	16.77	16.79	16.21	16.46	181,957	-0.56(-3.30%)
May 12, 2020	17.59	17.74	16.99	17.03	213,153	-0.53(-3.04%)
May 11, 2020	17.34	17.74	17.14	17.56	149,573	-0.03(-0.16%)
May 08, 2020	17.39	17.59	17.13	17.59	147,263	+0.59(+3.48%)
May 07, 2020	16.97	17.22	16.73	17.00	175,468	+0.30(+1.80%)
May 06, 2020	17.03	17.06	16.66	16.70	140,663	-0.25(-1.49%)
May 05, 2020	17.09	17.42	16.88	16.95	171,170	+0.19(+1.16%)
May 04, 2020	16.85	16.99	16.54	16.75	161,040	-0.35(-2.04%)

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.