Skip to main content

St. Joe Company (NY: JOE )

51.08 +0.08 (+0.16%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 51.10 51.48 50.42 51.08 148,425 +0.08(+0.16%)
Nov 27, 2024 51.49 51.95 50.79 51.00 294,079 -0.27(-0.53%)
Nov 26, 2024 51.25 51.30 50.28 51.27 309,397 -0.13(-0.25%)
Nov 25, 2024 51.01 51.95 51.01 51.40 799,409 +0.81(+1.60%)
Nov 22, 2024 50.35 50.85 49.98 50.59 316,459 +0.63(+1.26%)
Nov 21, 2024 50.21 50.21 49.65 49.96 254,681 -0.16(-0.32%)
Nov 20, 2024 50.22 50.72 49.93 50.12 179,602 -0.38(-0.75%)
Nov 19, 2024 49.86 50.52 49.40 50.50 207,888 +0.32(+0.64%)
Nov 18, 2024 49.81 50.94 49.54 50.18 244,409 +0.22(+0.44%)
Nov 15, 2024 50.31 50.47 49.36 49.96 317,873 -0.11(-0.22%)
Nov 14, 2024 50.57 50.76 49.89 50.07 389,430 -0.52(-1.03%)
Nov 13, 2024 51.32 51.36 50.35 50.59 276,175 -0.44(-0.86%)
Nov 12, 2024 52.00 52.63 50.92 51.03 258,622 -1.30(-2.48%)
Nov 11, 2024 52.94 53.01 52.20 52.33 234,333 -0.35(-0.66%)
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 -0.23(-0.43%)
Nov 06, 2024 52.86 53.86 52.52 53.26 677,634 +1.17(+2.24%)
Nov 05, 2024 50.79 52.09 50.79 52.09 207,871 +0.86(+1.67%)
Nov 04, 2024 50.29 51.50 50.05 51.24 191,383 +0.69(+1.36%)
Nov 01, 2024 51.93 52.34 50.49 50.55 180,937 -1.02(-1.97%)
Oct 31, 2024 52.06 52.63 51.54 51.56 183,615 -0.38(-0.73%)
Oct 30, 2024 52.11 53.23 51.92 51.94 150,980 -0.11(-0.21%)
Oct 29, 2024 52.53 53.14 51.96 52.05 290,422 -0.82(-1.55%)
Oct 28, 2024 53.06 53.46 52.23 52.87 322,216 -0.12(-0.23%)
Oct 25, 2024 53.41 53.60 52.61 52.99 387,487 -0.23(-0.43%)
Oct 24, 2024 56.40 56.61 52.37 53.22 553,651 -3.44(-6.07%)
Oct 23, 2024 56.85 57.37 56.25 56.66 185,560 -0.57(-0.99%)
Oct 22, 2024 57.46 57.72 57.22 57.23 70,312 -0.45(-0.78%)
Oct 21, 2024 59.16 59.39 57.64 57.68 202,302 -1.80(-3.02%)
Oct 18, 2024 59.70 59.88 59.18 59.47 145,698 +0.10(+0.17%)
Oct 17, 2024 59.63 59.94 59.11 59.37 138,848 -0.16(-0.27%)
Oct 16, 2024 59.41 60.20 59.19 59.53 137,112 +0.74(+1.26%)
Oct 15, 2024 59.04 59.62 58.69 58.80 164,961 -0.16(-0.27%)
Oct 14, 2024 58.82 59.36 58.54 58.95 109,468 -0.14(-0.24%)
Oct 11, 2024 57.78 59.23 57.78 59.09 131,376 +1.27(+2.19%)
Oct 10, 2024 56.52 57.96 56.52 57.83 252,988 +0.55(+0.96%)
Oct 09, 2024 57.38 58.32 56.97 57.28 127,417 -0.30(-0.52%)
Oct 08, 2024 58.36 58.69 57.32 57.58 207,188 -0.39(-0.67%)
Oct 07, 2024 57.82 58.46 57.55 57.97 201,365 -0.43(-0.73%)
Oct 04, 2024 58.25 58.73 57.54 58.40 135,620 +0.95(+1.65%)
Oct 03, 2024 56.95 57.81 56.83 57.45 107,679 +0.15(+0.26%)
Oct 02, 2024 57.07 57.82 56.96 57.30 117,717 -0.30(-0.52%)
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.