Skip to main content

St. Joe Company (NY: JOE )

57.97 +0.58 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.60 22.79 22.52 22.54 267,102 -0.13(-0.56%)
Aug 28, 2020 22.71 22.75 22.42 22.66 242,013 +0.19(+0.86%)
Aug 27, 2020 21.90 22.52 21.90 22.47 168,852 +0.71(+3.26%)
Aug 26, 2020 21.78 21.85 21.57 21.76 75,890 -0.08(-0.36%)
Aug 25, 2020 22.15 22.15 21.68 21.84 85,555 -0.16(-0.71%)
Aug 24, 2020 22.04 22.04 21.66 21.99 142,071 +0.18(+0.85%)
Aug 21, 2020 21.44 21.86 21.44 21.81 192,683 +0.20(+0.94%)
Aug 20, 2020 21.12 21.71 21.12 21.61 82,236 +0.16(+0.72%)
Aug 19, 2020 21.58 21.81 21.37 21.45 115,377 -0.10(-0.45%)
Aug 18, 2020 21.76 21.78 21.44 21.55 77,675 -0.26(-1.20%)
Aug 17, 2020 21.43 21.84 21.32 21.81 91,762 +0.37(+1.72%)
Aug 14, 2020 21.51 21.73 21.34 21.44 114,106 -0.23(-1.08%)
Aug 13, 2020 21.85 22.15 21.62 21.67 99,725 -0.33(-1.50%)
Aug 12, 2020 21.98 22.09 21.76 22.00 71,840 +0.34(+1.57%)
Aug 11, 2020 22.20 22.30 21.61 21.66 165,446 -0.23(-1.06%)
Aug 10, 2020 21.27 22.00 21.15 21.90 166,834 +0.70(+3.30%)
Aug 07, 2020 20.51 21.23 20.51 21.20 98,864 +0.70(+3.41%)
Aug 06, 2020 20.96 21.10 20.31 20.50 131,995 -0.43(-2.04%)
Aug 05, 2020 20.24 21.27 20.05 20.93 278,422 +0.87(+4.36%)
Aug 04, 2020 19.46 20.07 19.46 20.05 135,958 +0.43(+2.18%)
Aug 03, 2020 20.01 20.01 19.33 19.62 191,431 -0.39(-1.94%)
Jul 31, 2020 20.26 20.26 19.51 20.01 163,642 -0.41(-2.00%)
Jul 30, 2020 19.94 20.56 19.85 20.42 112,925 +0.00(+0.00%)
Jul 29, 2020 19.73 20.47 19.73 20.42 118,685 +0.69(+3.49%)
Jul 28, 2020 19.52 20.03 19.47 19.73 107,910 +0.13(+0.64%)
Jul 27, 2020 19.59 19.70 19.34 19.60 108,466 -0.04(-0.20%)
Jul 24, 2020 19.37 19.83 19.31 19.64 164,157 +0.29(+1.51%)
Jul 23, 2020 19.34 19.56 19.04 19.35 199,649 +0.15(+0.76%)
Jul 22, 2020 19.32 19.60 19.14 19.21 111,957 -0.27(-1.40%)
Jul 21, 2020 19.14 19.96 18.95 19.48 271,922 +0.53(+2.82%)
Jul 20, 2020 18.86 19.03 18.60 18.94 100,317 -0.01(-0.05%)
Jul 17, 2020 18.61 19.29 18.59 18.95 120,491 +0.21(+1.14%)
Jul 16, 2020 18.71 18.79 18.44 18.74 65,622 -0.01(-0.05%)
Jul 15, 2020 18.74 18.99 18.63 18.75 148,990 +0.39(+2.12%)
Jul 14, 2020 18.00 18.40 18.00 18.36 101,320 +0.29(+1.61%)
Jul 13, 2020 18.24 18.50 17.88 18.07 121,312 -0.09(-0.48%)
Jul 10, 2020 17.91 18.19 17.90 18.16 70,647 +0.22(+1.25%)
Jul 09, 2020 18.06 18.21 17.51 17.93 183,948 -0.21(-1.18%)
Jul 08, 2020 18.12 18.43 18.01 18.15 150,934 -0.08(-0.43%)
Jul 07, 2020 18.32 18.54 18.20 18.23 124,861 -0.28(-1.52%)
Jul 06, 2020 18.94 18.94 18.22 18.51 130,975 -0.08(-0.42%)
Jul 02, 2020 18.93 19.03 18.52 18.59 86,712 +0.01(+0.05%)
Jul 01, 2020 18.86 19.16 18.36 18.58 157,045 -0.28(-1.49%)
Jun 30, 2020 18.69 19.21 18.69 18.86 142,828 -0.03(-0.15%)
Jun 29, 2020 17.90 18.91 17.90 18.89 186,983 +1.18(+6.69%)
Jun 26, 2020 17.86 17.98 17.59 17.70 561,882 -0.34(-1.88%)
Jun 25, 2020 17.84 18.06 17.57 18.04 204,624 +0.08(+0.43%)
Jun 24, 2020 18.28 18.40 17.90 17.96 262,163 -0.59(-3.19%)
Jun 23, 2020 19.09 19.11 18.51 18.56 139,491 -0.31(-1.65%)
Jun 22, 2020 18.46 19.01 18.22 18.87 150,406 +0.17(+0.88%)
Jun 19, 2020 19.15 19.19 18.59 18.70 283,824 -0.30(-1.58%)
Jun 18, 2020 18.79 19.12 18.70 19.00 165,333 +0.03(+0.15%)
Jun 17, 2020 19.61 19.67 18.93 18.97 121,947 -0.63(-3.22%)
Jun 16, 2020 19.89 20.00 19.29 19.60 158,308 +0.31(+1.61%)
Jun 15, 2020 18.55 19.47 18.55 19.29 151,941 +0.13(+0.66%)
Jun 12, 2020 19.66 19.66 18.84 19.17 226,153 +0.18(+0.97%)
Jun 11, 2020 19.47 19.73 18.88 18.98 179,019 -1.19(-5.92%)
Jun 10, 2020 20.92 21.08 19.99 20.18 198,079 -0.55(-2.67%)
Jun 09, 2020 21.71 21.71 20.57 20.73 177,139 -0.63(-2.95%)
Jun 08, 2020 19.95 21.42 19.95 21.36 286,631 +1.51(+7.63%)
Jun 05, 2020 19.61 20.05 19.28 19.85 272,599 +0.63(+3.28%)
Jun 04, 2020 19.21 19.38 18.76 19.22 171,332 -0.11(-0.55%)
Jun 03, 2020 18.88 19.54 18.80 19.32 154,859 +0.77(+4.13%)
Jun 02, 2020 18.49 18.88 18.30 18.56 123,880 +0.10(+0.53%)
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.