St. Joe Company (NY: JOE )

44.26 USD +0.20 (+0.45%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 44.46 44.83 42.53 44.06 356,782 -0.70(-1.56%)
Jan 22, 2021 46.72 46.72 43.77 44.76 618,100 -2.28(-4.85%)
Jan 21, 2021 47.72 47.73 45.63 47.04 336,219 -0.66(-1.38%)
Jan 20, 2021 44.61 47.94 44.61 47.70 666,212 +3.24(+7.29%)
Jan 19, 2021 45.40 45.82 43.46 44.46 362,458 -0.34(-0.76%)
Jan 15, 2021 44.50 45.03 43.10 44.80 297,600 -0.43(-0.95%)
Jan 14, 2021 44.56 46.17 44.56 45.23 325,197 +1.00(+2.26%)
Jan 13, 2021 43.72 44.95 43.10 44.23 349,098 +0.88(+2.03%)
Jan 12, 2021 43.96 44.51 42.63 43.35 273,772 -0.24(-0.55%)
Jan 11, 2021 43.14 43.69 42.45 43.59 218,424 +0.16(+0.37%)
Jan 08, 2021 44.85 44.85 42.36 43.43 361,400 -1.17(-2.62%)
Jan 07, 2021 45.17 45.41 43.72 44.60 315,347 -0.56(-1.24%)
Jan 06, 2021 44.18 46.34 43.79 45.16 610,468 +1.64(+3.77%)
Jan 05, 2021 41.99 44.14 41.99 43.52 406,739 +1.91(+4.59%)
Jan 04, 2021 42.60 42.88 40.74 41.61 420,588 -0.84(-1.98%)
Dec 31, 2020 42.45 42.45 42.45 592,129 -1.37(-3.13%)
Dec 30, 2020 43.01 45.91 43.00 43.82 592,129 +1.34(+3.15%)
Dec 29, 2020 48.72 48.72 41.53 42.48 1,224,210 -6.47(-13.22%)
Dec 28, 2020 48.46 49.98 47.94 48.95 784,684 +1.24(+2.60%)
Dec 24, 2020 47.18 48.12 46.77 47.71 326,800 +0.71(+1.51%)
Dec 23, 2020 45.71 48.44 45.71 47.00 631,833 +1.59(+3.50%)
Dec 22, 2020 43.35 45.41 43.00 45.41 390,537 +2.37(+5.51%)
Dec 21, 2020 42.37 43.27 41.42 43.04 427,948 -0.19(-0.44%)
Dec 18, 2020 41.04 43.61 41.04 43.23 916,600 +2.23(+5.44%)
Dec 17, 2020 39.81 41.06 39.58 41.00 688,230 +1.53(+3.88%)
Dec 16, 2020 38.69 39.66 38.43 39.47 300,443 +0.78(+2.02%)
Dec 15, 2020 37.85 38.73 37.65 38.69 317,935 +1.07(+2.84%)
Dec 14, 2020 36.80 37.66 36.60 37.62 2,191,734 +1.20(+3.29%)
Dec 11, 2020 35.00 36.47 34.94 36.42 470,500 +1.25(+3.55%)
Dec 10, 2020 34.38 35.30 34.35 35.17 166,642 +0.61(+1.77%)
Dec 09, 2020 34.02 35.30 33.82 34.56 255,786 +0.84(+2.49%)
Dec 08, 2020 33.07 33.91 33.07 33.72 157,291 +0.30(+0.90%)
Dec 07, 2020 34.58 34.70 33.06 33.42 423,767 -1.08(-3.13%)
Dec 04, 2020 33.37 34.80 32.52 34.50 334,800 +1.43(+4.32%)
Dec 03, 2020 32.45 33.20 32.26 33.07 208,990 +0.62(+1.91%)
Dec 02, 2020 32.95 33.09 32.13 32.45 315,770 -0.68(-2.05%)
Dec 01, 2020 33.41 33.41 32.26 33.13 247,355 +0.12(+0.36%)
Nov 30, 2020 32.92 33.22 32.35 33.01 344,643 -0.11(-0.33%)
Nov 27, 2020 33.24 33.46 32.76 33.12 144,500 -0.10(-0.30%)
Nov 25, 2020 32.42 33.44 32.22 33.22 421,100 +0.52(+1.59%)
Nov 24, 2020 33.07 33.46 32.44 32.70 357,308 -0.22(-0.67%)
Nov 23, 2020 31.98 33.03 31.84 32.92 354,553 +1.29(+4.08%)
Nov 20, 2020 31.38 31.75 30.79 31.63 656,100 -0.06(-0.19%)
Nov 19, 2020 32.19 32.19 30.96 31.69 200,407 -0.23(-0.72%)
Nov 18, 2020 31.69 33.77 31.55 31.92 486,386 +0.40(+1.27%)
Nov 17, 2020 30.43 31.78 30.16 31.52 270,789 +0.76(+2.47%)
Nov 16, 2020 30.15 30.99 29.84 30.76 418,392 +0.90(+3.01%)
Nov 13, 2020 29.25 29.99 29.02 29.86 217,100 +0.66(+2.26%)
Nov 12, 2020 29.96 30.00 28.69 29.20 314,946 -1.24(-4.07%)
Nov 11, 2020 31.02 31.23 29.69 30.44 346,932 -0.56(-1.81%)
Nov 10, 2020 28.78 31.40 28.33 31.00 596,448 +2.33(+8.13%)
Nov 09, 2020 28.74 29.79 28.67 28.67 314,056 +1.00(+3.61%)
Nov 06, 2020 28.36 28.41 27.57 27.67 141,200 -0.50(-1.77%)
Nov 05, 2020 27.26 28.31 27.09 28.17 234,828 +0.93(+3.41%)
Nov 04, 2020 26.60 27.63 26.50 27.24 148,724 +0.46(+1.72%)
Nov 03, 2020 27.00 27.08 26.07 26.78 194,318 +0.16(+0.60%)
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.