Indicators

St. Joe Company (NY: JOE )

58.22 -0.04 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	63.65	64.59	62.06	62.93	384,868	-1.02(-1.60%)
Jul 28, 2023	64.19	65.42	63.65	63.95	505,986	-0.05(-0.08%)
Jul 27, 2023	57.75	64.95	57.45	64.00	680,417	+9.82(+18.13%)
Jul 26, 2023	53.63	54.43	53.36	54.18	101,310	+0.41(+0.76%)
Jul 25, 2023	53.23	53.81	53.23	53.77	127,291	+0.31(+0.57%)
Jul 24, 2023	52.84	53.63	52.63	53.47	114,261	+0.49(+0.92%)
Jul 21, 2023	53.69	54.13	52.66	52.98	135,252	-0.40(-0.74%)
Jul 20, 2023	53.89	53.89	52.64	53.38	116,427	-0.49(-0.90%)
Jul 19, 2023	53.76	54.31	53.69	53.86	138,710	+0.17(+0.31%)
Jul 18, 2023	53.01	53.88	52.88	53.69	139,216	+0.65(+1.23%)
Jul 17, 2023	52.61	53.46	52.55	53.04	162,773	+0.29(+0.55%)
Jul 14, 2023	52.54	52.78	52.04	52.75	109,869	+0.00(+0.00%)
Jul 13, 2023	51.71	52.86	51.67	52.75	158,401	+1.04(+2.01%)
Jul 12, 2023	52.00	52.29	51.09	51.71	162,646	+0.11(+0.21%)
Jul 11, 2023	50.91	51.81	50.72	51.60	169,905	+0.79(+1.56%)
Jul 10, 2023	48.85	50.84	48.85	50.81	210,331	+1.96(+4.02%)
Jul 07, 2023	47.26	49.30	47.12	48.85	188,637	+0.81(+1.69%)
Jul 06, 2023	47.85	48.22	47.28	48.03	128,997	-0.39(-0.80%)
Jul 05, 2023	48.44	49.24	47.79	48.42	204,239	-0.06(-0.12%)

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.