St. Joe Company (NY: JOE )

26.63 USD -0.02 (-0.08%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 26.72 26.81 26.33 26.63 123,200 -0.02(-0.08%)
Oct 22, 2020 26.20 26.77 26.06 26.65 142,750 +0.54(+2.07%)
Oct 21, 2020 26.28 26.50 26.07 26.11 146,598 -0.15(-0.57%)
Oct 20, 2020 26.13 26.67 26.00 26.26 150,254 +0.41(+1.59%)
Oct 19, 2020 25.68 26.29 25.54 25.85 182,876 +0.23(+0.90%)
Oct 16, 2020 25.79 25.99 25.58 25.62 131,200 -0.25(-0.97%)
Oct 15, 2020 25.65 26.05 25.51 25.87 137,863 +0.00(+0.00%)
Oct 14, 2020 26.20 26.43 25.62 25.87 184,551 -0.31(-1.18%)
Oct 13, 2020 26.69 27.05 25.88 26.18 218,761 -0.70(-2.60%)
Oct 12, 2020 26.53 27.13 26.18 26.88 240,964 +0.38(+1.43%)
Oct 09, 2020 26.39 26.98 26.34 26.50 281,500 +0.38(+1.45%)
Oct 08, 2020 25.81 26.72 25.71 26.12 306,739 +0.65(+2.55%)
Oct 07, 2020 25.13 26.25 25.10 25.47 496,468 +0.56(+2.25%)
Oct 06, 2020 24.56 25.44 23.75 24.91 577,470 +0.57(+2.34%)
Oct 05, 2020 22.63 24.49 22.50 24.34 867,478 +3.09(+14.54%)
Oct 02, 2020 20.64 21.32 20.48 21.25 111,200 +0.38(+1.82%)
Oct 01, 2020 20.78 20.90 20.33 20.87 122,168 +0.24(+1.16%)
Sep 30, 2020 20.64 21.03 20.52 20.63 132,951 +0.03(+0.15%)
Sep 29, 2020 20.83 20.89 20.42 20.60 103,670 -0.25(-1.20%)
Sep 28, 2020 20.52 21.11 20.52 20.85 123,823 +0.52(+2.56%)
Sep 25, 2020 19.96 20.43 19.91 20.33 140,600 +0.24(+1.19%)
Sep 24, 2020 19.94 20.47 19.76 20.09 176,127 +0.20(+1.01%)
Sep 23, 2020 20.29 20.47 19.75 19.89 331,883 -0.32(-1.58%)
Sep 22, 2020 20.23 20.38 19.92 20.21 170,493 +0.05(+0.25%)
Sep 21, 2020 20.89 20.89 19.95 20.16 235,584 -1.06(-5.00%)
Sep 18, 2020 21.21 21.38 20.83 21.22 564,100 +0.15(+0.71%)
Sep 17, 2020 21.00 21.11 20.75 21.07 196,574 -0.14(-0.66%)
Sep 16, 2020 21.50 21.62 21.17 21.21 186,166 -0.14(-0.66%)
Sep 15, 2020 21.64 21.82 21.31 21.35 114,433 -0.37(-1.70%)
Sep 14, 2020 21.30 21.88 21.30 21.72 129,471 +0.44(+2.07%)
Sep 11, 2020 21.90 21.90 21.10 21.28 126,900 -0.38(-1.75%)
Sep 10, 2020 21.92 21.99 21.54 21.66 124,092 -0.25(-1.14%)
Sep 09, 2020 22.02 22.24 21.85 21.91 129,173 +0.00(+0.00%)
Sep 08, 2020 21.86 22.22 21.70 21.91 189,926 -0.29(-1.31%)
Sep 04, 2020 22.85 22.85 22.01 22.20 132,300 -0.30(-1.33%)
Sep 03, 2020 22.93 22.95 22.27 22.50 147,050 -0.33(-1.45%)
Sep 02, 2020 22.47 22.93 22.43 22.83 118,886 +0.34(+1.51%)
Sep 01, 2020 23.11 23.14 22.38 22.49 153,985 -0.72(-3.10%)
Aug 31, 2020 23.27 23.47 23.19 23.21 259,362 -0.13(-0.56%)
Aug 28, 2020 23.39 23.43 23.09 23.34 235,000 +0.20(+0.86%)
Aug 27, 2020 22.55 23.19 22.55 23.14 163,959 +0.73(+3.26%)
Aug 26, 2020 22.43 22.50 22.21 22.41 73,691 -0.08(-0.36%)
Aug 25, 2020 22.81 22.81 22.33 22.49 83,076 -0.16(-0.71%)
Aug 24, 2020 22.70 22.70 22.31 22.65 137,954 +0.19(+0.85%)
Aug 21, 2020 22.08 22.51 22.08 22.46 187,100 +0.21(+0.94%)
Aug 20, 2020 21.75 22.36 21.75 22.25 79,853 +0.16(+0.72%)
Aug 19, 2020 22.22 22.46 22.01 22.09 112,034 -0.10(-0.45%)
Aug 18, 2020 22.41 22.43 22.08 22.19 75,425 -0.27(-1.20%)
Aug 17, 2020 22.07 22.49 21.96 22.46 89,103 +0.38(+1.72%)
Aug 14, 2020 22.15 22.38 21.98 22.08 110,800 -0.24(-1.08%)
Aug 13, 2020 22.50 22.81 22.27 22.32 96,836 -0.34(-1.50%)
Aug 12, 2020 22.64 22.75 22.41 22.66 69,759 +0.35(+1.57%)
Aug 11, 2020 22.86 22.97 22.25 22.31 160,652 -0.24(-1.06%)
Aug 10, 2020 21.90 22.66 21.78 22.55 162,000 +0.72(+3.30%)
Aug 07, 2020 21.12 21.86 21.12 21.83 96,000 +0.72(+3.41%)
Aug 06, 2020 21.59 21.73 20.92 21.11 128,170 -0.44(-2.04%)
Aug 05, 2020 20.84 21.90 20.65 21.55 270,354 +0.90(+4.36%)
Aug 04, 2020 20.04 20.67 20.04 20.65 132,019 +0.44(+2.18%)
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.