Skip to main content

St. Joe Company (NY: JOE )

57.97 +0.58 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.32 41.32 41.32 608,366 -1.33(-3.13%)
Dec 30, 2020 41.86 44.68 41.85 42.65 608,366 +1.30(+3.15%)
Dec 29, 2020 47.42 47.42 40.42 41.35 1,257,781 -6.30(-13.22%)
Dec 28, 2020 47.17 48.65 46.66 47.64 806,202 +1.21(+2.60%)
Dec 24, 2020 45.92 46.84 45.52 46.44 335,761 +0.69(+1.51%)
Dec 23, 2020 44.49 47.14 44.49 45.75 649,159 +1.55(+3.50%)
Dec 22, 2020 42.19 44.20 41.85 44.20 401,246 +2.31(+5.51%)
Dec 21, 2020 41.24 42.12 40.31 41.89 439,683 -0.19(-0.44%)
Dec 18, 2020 39.94 42.45 39.94 42.08 941,735 +2.17(+5.44%)
Dec 17, 2020 38.75 39.96 38.53 39.91 707,103 +1.49(+3.88%)
Dec 16, 2020 37.66 38.60 37.40 38.42 308,681 +0.76(+2.02%)
Dec 15, 2020 36.84 37.70 36.65 37.66 326,653 +1.04(+2.84%)
Dec 14, 2020 35.82 36.65 35.62 36.62 2,251,837 +1.17(+3.29%)
Dec 11, 2020 34.07 35.50 34.01 35.45 483,402 +1.22(+3.55%)
Dec 10, 2020 33.46 34.36 33.43 34.23 171,211 +0.59(+1.76%)
Dec 09, 2020 33.11 34.36 32.92 33.64 262,800 +0.82(+2.49%)
Dec 08, 2020 32.19 33.00 32.19 32.82 161,604 +0.29(+0.90%)
Dec 07, 2020 33.66 33.77 32.18 32.53 435,387 -1.05(-3.13%)
Dec 04, 2020 32.48 33.87 31.65 33.58 343,981 +1.39(+4.32%)
Dec 03, 2020 31.58 32.31 31.40 32.19 214,721 +0.60(+1.91%)
Dec 02, 2020 32.07 32.21 31.27 31.58 324,429 -0.66(-2.05%)
Dec 01, 2020 32.52 32.52 31.40 32.25 254,138 +0.12(+0.36%)
Nov 30, 2020 32.04 32.33 31.49 32.13 354,094 -0.11(-0.33%)
Nov 27, 2020 32.35 32.57 31.89 32.24 148,462 -0.10(-0.30%)
Nov 25, 2020 31.55 32.55 31.36 32.33 432,647 +0.51(+1.59%)
Nov 24, 2020 32.19 32.57 31.57 31.83 367,106 -0.21(-0.67%)
Nov 23, 2020 31.13 32.15 30.99 32.04 364,275 +1.26(+4.08%)
Nov 20, 2020 30.54 30.90 29.97 30.79 674,092 -0.06(-0.19%)
Nov 19, 2020 31.33 31.33 30.13 30.84 205,902 -0.22(-0.72%)
Nov 18, 2020 30.84 32.87 30.71 31.07 499,724 +0.39(+1.27%)
Nov 17, 2020 29.62 30.93 29.35 30.68 278,214 +0.74(+2.47%)
Nov 16, 2020 29.35 30.16 29.05 29.94 429,865 +0.88(+3.01%)
Nov 13, 2020 28.47 29.19 28.25 29.06 223,053 +0.64(+2.26%)
Nov 12, 2020 29.16 29.20 27.92 28.42 323,582 -1.14(-3.85%)
Nov 11, 2020 30.12 30.33 28.83 29.56 357,267 -0.54(-1.81%)
Nov 10, 2020 27.95 30.49 27.51 30.10 614,216 +2.26(+8.13%)
Nov 09, 2020 27.91 28.93 27.84 27.84 323,412 +0.97(+3.61%)
Nov 06, 2020 27.54 27.59 26.77 26.87 145,406 -0.49(-1.78%)
Nov 05, 2020 26.47 27.49 26.31 27.36 241,823 +0.90(+3.41%)
Nov 04, 2020 25.83 26.83 25.73 26.45 153,154 +0.45(+1.72%)
Nov 03, 2020 26.22 26.30 25.32 26.01 200,106 +0.16(+0.60%)
Nov 02, 2020 26.68 26.68 24.47 25.85 406,957 -0.41(-1.55%)
Oct 30, 2020 26.78 26.84 25.82 26.26 313,571 -0.69(-2.56%)
Oct 29, 2020 24.32 27.27 24.26 26.95 526,426 +2.81(+11.63%)
Oct 28, 2020 24.28 24.62 23.99 24.14 178,431 -0.52(-2.13%)
Oct 27, 2020 24.96 25.20 24.55 24.67 137,017 -0.30(-1.21%)
Oct 26, 2020 25.49 25.59 24.64 24.97 136,475 -0.89(-3.45%)
Oct 23, 2020 25.95 26.03 25.57 25.86 126,870 -0.02(-0.07%)
Oct 22, 2020 25.44 26.00 25.31 25.88 147,002 +0.52(+2.07%)
Oct 21, 2020 25.52 25.73 25.32 25.35 150,965 -0.15(-0.57%)
Oct 20, 2020 25.37 25.90 25.25 25.50 154,730 +0.40(+1.59%)
Oct 19, 2020 24.94 25.53 24.80 25.10 188,324 +0.22(+0.90%)
Oct 16, 2020 25.04 25.24 24.84 24.88 135,108 -0.24(-0.97%)
Oct 15, 2020 24.91 25.30 24.77 25.12 141,970 +0.00(+0.00%)
Oct 14, 2020 25.44 25.67 24.88 25.12 190,048 -0.30(-1.18%)
Oct 13, 2020 25.92 26.27 25.13 25.42 225,278 -0.68(-2.60%)
Oct 12, 2020 25.76 26.35 25.42 26.10 248,142 +0.37(+1.43%)
Oct 09, 2020 25.63 26.20 25.58 25.73 289,886 +0.37(+1.45%)
Oct 08, 2020 25.06 25.95 24.97 25.36 315,877 +0.63(+2.55%)
Oct 07, 2020 24.40 25.49 24.38 24.73 511,258 +0.54(+2.25%)
Oct 06, 2020 23.85 24.70 23.06 24.19 594,673 +0.55(+2.34%)
Oct 05, 2020 21.98 23.78 21.85 23.64 893,320 +3.00(+14.54%)
Oct 02, 2020 20.04 20.70 19.89 20.64 114,512 +0.37(+1.82%)
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.