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 (%)
Jan 29, 2021 44.43 44.68 42.77 43.31 332,593 -0.77(-1.74%)
Jan 28, 2021 44.22 45.08 43.43 44.08 261,872 +0.29(+0.67%)
Jan 27, 2021 41.82 44.06 41.66 43.79 409,228 +0.67(+1.56%)
Jan 26, 2021 43.27 43.62 42.82 43.12 221,956 +0.23(+0.54%)
Jan 25, 2021 43.27 43.63 41.39 42.88 366,584 -0.68(-1.56%)
Jan 22, 2021 45.47 45.47 42.60 43.56 635,082 -2.22(-4.85%)
Jan 21, 2021 46.44 46.45 44.41 45.78 345,456 -0.64(-1.38%)
Jan 20, 2021 43.42 46.66 43.42 46.42 684,516 +3.15(+7.29%)
Jan 19, 2021 44.19 44.59 42.30 43.27 372,416 -0.33(-0.76%)
Jan 15, 2021 43.31 43.82 41.95 43.60 305,776 -0.42(-0.95%)
Jan 14, 2021 43.37 44.94 43.37 44.02 334,131 +0.97(+2.26%)
Jan 13, 2021 42.55 43.75 41.95 43.05 358,689 +0.86(+2.03%)
Jan 12, 2021 42.78 43.32 41.49 42.19 281,293 -0.23(-0.55%)
Jan 11, 2021 41.99 42.52 41.31 42.42 224,425 +0.16(+0.37%)
Jan 08, 2021 43.65 43.65 41.23 42.27 371,329 -1.14(-2.62%)
Jan 07, 2021 43.96 44.20 42.55 43.41 324,011 -0.54(-1.24%)
Jan 06, 2021 43.00 45.10 42.62 43.95 627,240 +1.60(+3.77%)
Jan 05, 2021 40.87 42.96 40.87 42.36 417,914 +1.86(+4.59%)
Jan 04, 2021 41.46 41.73 39.65 40.50 432,143 -0.82(-1.98%)
Dec 31, 2020 41.31 41.31 41.31 608,397 -1.33(-3.13%)
Dec 30, 2020 41.86 44.68 41.85 42.65 608,397 +1.30(+3.15%)
Dec 29, 2020 47.42 47.42 40.42 41.34 1,257,845 -6.30(-13.22%)
Dec 28, 2020 47.16 48.64 46.66 47.64 806,243 +1.21(+2.60%)
Dec 24, 2020 45.92 46.83 45.52 46.43 335,778 +0.69(+1.51%)
Dec 23, 2020 44.49 47.14 44.49 45.74 649,192 +1.55(+3.50%)
Dec 22, 2020 42.19 44.20 41.85 44.20 401,267 +2.31(+5.51%)
Dec 21, 2020 41.24 42.11 40.31 41.89 439,705 -0.18(-0.44%)
Dec 18, 2020 39.94 42.44 39.94 42.07 941,783 +2.17(+5.44%)
Dec 17, 2020 38.75 39.96 38.52 39.90 707,139 +1.49(+3.88%)
Dec 16, 2020 37.66 38.60 37.40 38.41 308,697 +0.76(+2.02%)
Dec 15, 2020 36.84 37.69 36.64 37.66 326,670 +1.04(+2.84%)
Dec 14, 2020 35.82 36.65 35.62 36.61 2,251,952 +1.17(+3.29%)
Dec 11, 2020 34.06 35.49 34.01 35.45 483,427 +1.22(+3.55%)
Dec 10, 2020 33.46 34.36 33.43 34.23 171,220 +0.59(+1.77%)
Dec 09, 2020 33.11 34.36 32.92 33.64 262,813 +0.82(+2.49%)
Dec 08, 2020 32.19 33.00 32.19 32.82 161,612 +0.29(+0.90%)
Dec 07, 2020 33.66 33.77 32.18 32.53 435,410 -1.05(-3.13%)
Dec 04, 2020 32.48 33.87 31.65 33.58 343,998 +1.39(+4.32%)
Dec 03, 2020 31.58 32.31 31.40 32.19 214,732 +0.60(+1.91%)
Dec 02, 2020 32.07 32.21 31.27 31.58 324,445 -0.66(-2.05%)
Dec 01, 2020 32.52 32.52 31.40 32.24 254,151 +0.12(+0.36%)
Nov 30, 2020 32.04 32.33 31.48 32.13 354,112 -0.11(-0.33%)
Nov 27, 2020 32.35 32.57 31.88 32.23 148,470 -0.10(-0.30%)
Nov 25, 2020 31.55 32.55 31.35 32.33 432,669 +0.51(+1.59%)
Nov 24, 2020 32.19 32.57 31.57 31.83 367,125 -0.21(-0.67%)
Nov 23, 2020 31.12 32.15 30.99 32.04 364,294 +1.26(+4.08%)
Nov 20, 2020 30.54 30.90 29.97 30.78 674,126 -0.06(-0.19%)
Nov 19, 2020 31.33 31.33 30.13 30.84 205,913 -0.22(-0.72%)
Nov 18, 2020 30.84 32.87 30.71 31.07 499,749 +0.39(+1.27%)
Nov 17, 2020 29.62 30.93 29.35 30.68 278,228 +0.74(+2.47%)
Nov 16, 2020 29.34 30.16 29.05 29.94 429,887 +0.88(+3.01%)
Nov 13, 2020 28.47 29.19 28.24 29.06 223,064 +0.64(+2.26%)
Nov 12, 2020 29.16 29.20 27.92 28.42 323,599 -1.14(-3.85%)
Nov 11, 2020 30.12 30.32 28.83 29.56 357,285 -0.54(-1.81%)
Nov 10, 2020 27.95 30.49 27.51 30.10 614,248 +2.26(+8.13%)
Nov 09, 2020 27.91 28.93 27.84 27.84 323,428 +0.97(+3.61%)
Nov 06, 2020 27.54 27.59 26.77 26.87 145,413 -0.49(-1.77%)
Nov 05, 2020 26.47 27.49 26.31 27.35 241,836 +0.90(+3.41%)
Nov 04, 2020 25.83 26.83 25.73 26.45 153,162 +0.45(+1.72%)
Nov 03, 2020 26.22 26.30 25.31 26.00 200,117 +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.