Skip to main content

St. Joe Company (NY: JOE )

52.68 -0.35 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 53.16 53.16 52.38 52.68 391,500 -0.35(-0.66%)
Nov 07, 2024 53.36 54.02 52.81 53.03 290,003 -0.37(-0.69%)
Nov 06, 2024 53.00 54.00 52.66 53.40 675,858 +1.17(+2.24%)
Nov 05, 2024 50.92 52.23 50.92 52.23 207,327 +0.86(+1.67%)
Nov 04, 2024 50.42 51.64 50.18 51.37 190,882 +0.69(+1.36%)
Nov 01, 2024 52.07 52.48 50.62 50.68 180,463 -1.02(-1.97%)
Oct 31, 2024 52.20 52.77 51.68 51.70 183,134 -0.38(-0.73%)
Oct 30, 2024 52.25 53.37 52.06 52.08 150,585 -0.11(-0.21%)
Oct 29, 2024 52.67 53.28 52.10 52.19 289,661 -0.82(-1.55%)
Oct 28, 2024 53.20 53.60 52.36 53.01 321,372 -0.12(-0.23%)
Oct 25, 2024 53.55 53.74 52.75 53.13 386,472 -0.23(-0.43%)
Oct 24, 2024 56.55 56.76 52.51 53.36 552,198 -3.45(-6.07%)
Oct 23, 2024 57.00 57.52 56.40 56.81 185,074 -0.57(-0.99%)
Oct 22, 2024 57.61 57.87 57.37 57.38 70,128 -0.45(-0.78%)
Oct 21, 2024 59.32 59.55 57.79 57.83 201,772 -1.80(-3.02%)
Oct 18, 2024 59.86 60.04 59.34 59.63 145,317 +0.10(+0.17%)
Oct 17, 2024 59.79 60.10 59.27 59.53 138,484 -0.16(-0.27%)
Oct 16, 2024 59.57 60.36 59.34 59.69 136,753 +0.74(+1.26%)
Oct 15, 2024 59.20 59.77 58.84 58.95 164,529 -0.16(-0.27%)
Oct 14, 2024 58.97 59.52 58.69 59.11 109,182 -0.14(-0.24%)
Oct 11, 2024 57.93 59.38 57.93 59.25 131,032 +1.27(+2.19%)
Oct 10, 2024 56.67 58.11 56.67 57.98 252,325 +0.55(+0.96%)
Oct 09, 2024 57.53 58.47 57.12 57.43 127,083 -0.30(-0.52%)
Oct 08, 2024 58.51 58.84 57.47 57.73 206,645 -0.39(-0.67%)
Oct 07, 2024 57.97 58.61 57.70 58.12 200,838 -0.43(-0.73%)
Oct 04, 2024 58.40 58.88 57.69 58.55 135,265 +0.95(+1.65%)
Oct 03, 2024 57.10 57.96 56.98 57.60 107,397 +0.15(+0.26%)
Oct 02, 2024 57.22 57.97 57.11 57.45 117,409 -0.30(-0.52%)
Oct 01, 2024 58.20 58.26 57.01 57.75 200,834 -0.56(-0.96%)
Sep 30, 2024 58.80 59.20 57.88 58.31 169,278 -0.73(-1.24%)
Sep 27, 2024 59.60 60.13 59.00 59.04 124,640 +0.21(+0.36%)
Sep 26, 2024 60.19 60.44 58.76 58.83 184,798 -0.64(-1.08%)
Sep 25, 2024 59.88 60.08 59.30 59.47 95,182 -0.93(-1.54%)
Sep 24, 2024 60.41 60.88 60.36 60.40 167,219 -0.02(-0.03%)
Sep 23, 2024 60.71 60.97 60.02 60.42 145,331 +0.12(+0.20%)
Sep 20, 2024 61.11 61.61 60.26 60.30 625,098 -0.85(-1.39%)
Sep 19, 2024 61.20 61.29 59.98 61.15 171,242 +1.36(+2.27%)
Sep 18, 2024 59.77 62.49 59.20 59.79 368,883 +0.20(+0.34%)
Sep 17, 2024 59.06 60.25 59.02 59.59 176,462 +0.95(+1.62%)
Sep 16, 2024 58.96 59.70 58.39 58.64 126,633 -0.20(-0.34%)
Sep 13, 2024 58.31 59.12 58.31 58.84 95,486 +1.14(+1.98%)
Sep 12, 2024 58.04 58.34 57.40 57.70 234,350 +0.20(+0.35%)
Sep 11, 2024 57.45 57.96 56.45 57.50 152,785 -0.30(-0.52%)
Sep 10, 2024 58.10 58.10 56.75 57.80 168,029 -0.03(-0.05%)
Sep 09, 2024 56.75 58.01 56.64 57.83 157,339 +1.07(+1.89%)
Sep 06, 2024 57.23 57.78 56.52 56.76 130,925 -0.40(-0.70%)
Sep 05, 2024 57.88 58.01 56.92 57.16 107,907 -0.20(-0.35%)
Sep 04, 2024 57.45 58.37 57.18 57.36 102,028 -0.09(-0.16%)
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.