Indicators

St. Joe Company (NY: JOE )

54.31 -1.09 (-1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.63	16.74	16.58	16.60	133,394	-0.08(-0.46%)
Sep 27, 2019	16.61	16.82	16.58	16.68	83,792	+0.10(+0.58%)
Sep 26, 2019	16.56	16.73	16.53	16.58	121,710	+0.01(+0.06%)
Sep 25, 2019	16.38	16.60	16.19	16.57	315,322	+0.17(+1.06%)
Sep 24, 2019	16.62	16.62	16.27	16.40	125,915	-0.16(-0.94%)
Sep 23, 2019	16.22	16.93	16.22	16.55	253,923	+0.30(+1.85%)
Sep 20, 2019	16.35	16.38	15.85	16.25	1,427,982	-0.10(-0.59%)
Sep 19, 2019	16.63	16.68	16.33	16.35	292,161	-0.16(-1.00%)
Sep 18, 2019	16.46	16.54	16.10	16.51	314,485	+0.13(+0.77%)
Sep 17, 2019	16.70	16.70	16.25	16.39	218,754	-0.34(-2.03%)
Sep 16, 2019	17.79	17.79	16.68	16.73	326,721	-1.13(-6.35%)
Sep 13, 2019	17.48	17.92	17.48	17.86	219,697	+0.31(+1.77%)
Sep 12, 2019	17.75	17.76	17.28	17.55	239,696	-0.15(-0.82%)
Sep 11, 2019	17.26	17.70	17.07	17.70	205,963	+0.47(+2.70%)
Sep 10, 2019	16.85	17.51	16.67	17.23	196,458	+0.32(+1.89%)
Sep 09, 2019	17.48	17.59	16.63	16.91	244,893	-0.59(-3.38%)
Sep 06, 2019	17.60	17.66	17.49	17.50	77,497	-0.05(-0.28%)
Sep 05, 2019	17.64	17.94	17.53	17.55	120,791	+0.02(+0.11%)
Sep 04, 2019	17.62	17.69	17.36	17.53	128,599	+0.00(+0.00%)

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.