Indicators

St. Joe Company (NY: JOE )

58.85 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.04	46.21	45.04	45.68	104,534	-0.17(-0.36%)
May 27, 2021	44.94	46.00	44.63	45.85	176,644	+1.27(+2.85%)
May 26, 2021	43.90	45.40	43.85	44.58	158,938	+0.84(+1.92%)
May 25, 2021	44.52	45.35	43.67	43.74	200,688	-0.54(-1.21%)
May 24, 2021	44.19	44.62	43.81	44.27	134,887	+0.46(+1.05%)
May 21, 2021	43.55	44.30	43.12	43.82	456,190	+0.84(+1.95%)
May 20, 2021	42.32	43.13	41.97	42.98	150,898	+0.59(+1.38%)
May 19, 2021	41.63	42.49	41.32	42.39	117,006	-0.21(-0.48%)
May 18, 2021	42.85	43.45	42.41	42.59	134,964	-0.33(-0.77%)
May 17, 2021	42.88	43.32	42.23	42.93	122,716	-0.59(-1.35%)
May 14, 2021	41.94	43.66	41.93	43.51	207,480	+2.46(+6.00%)
May 13, 2021	40.36	41.52	39.47	41.05	194,978	+0.93(+2.31%)
May 12, 2021	40.81	41.74	40.06	40.12	282,252	-1.07(-2.61%)
May 11, 2021	42.02	43.51	41.05	41.20	291,915	-2.64(-6.02%)
May 10, 2021	46.17	46.51	43.82	43.84	181,202	-2.14(-4.66%)
May 07, 2021	45.03	46.11	44.48	45.98	244,124	+0.97(+2.14%)
May 06, 2021	43.91	45.03	42.90	45.01	168,173	+1.04(+2.37%)
May 05, 2021	44.07	44.53	43.44	43.97	126,195	+0.09(+0.20%)
May 04, 2021	44.27	44.27	42.23	43.88	154,293	-0.88(-1.96%)

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.