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 (%)
Mar 28, 2024 57.45 57.84 57.84 57.97 326,881 +0.58(+1.01%)
Mar 27, 2024 56.50 57.06 56.23 57.39 257,864 +1.42(+2.54%)
Mar 26, 2024 56.24 56.27 55.24 55.97 169,791 +0.05(+0.09%)
Mar 25, 2024 55.60 56.37 55.46 55.92 153,141 +0.82(+1.49%)
Mar 22, 2024 56.96 57.29 55.02 55.10 202,065 -2.01(-3.52%)
Mar 21, 2024 55.00 57.30 54.68 57.11 258,588 +2.55(+4.67%)
Mar 20, 2024 53.44 54.94 53.39 54.56 138,781 +0.91(+1.70%)
Mar 19, 2024 52.68 53.81 52.68 53.65 146,971 +0.92(+1.74%)
Mar 18, 2024 52.81 53.12 52.35 52.73 154,097 +0.00(+0.00%)
Mar 15, 2024 52.00 52.84 51.95 52.73 328,405 +0.47(+0.90%)
Mar 14, 2024 54.07 54.29 51.99 52.26 177,508 -1.83(-3.38%)
Mar 13, 2024 54.37 54.85 53.90 54.09 155,277 -0.21(-0.39%)
Mar 12, 2024 53.64 54.34 53.36 54.30 159,766 +0.51(+0.95%)
Mar 11, 2024 53.65 54.00 53.17 53.79 116,831 -0.01(-0.02%)
Mar 08, 2024 53.35 53.86 53.10 53.80 117,587 +1.01(+1.91%)
Mar 07, 2024 52.00 52.81 51.94 52.79 108,612 +0.90(+1.73%)
Mar 06, 2024 52.48 52.74 51.81 51.89 145,400 +0.07(+0.14%)
Mar 05, 2024 53.02 53.38 51.74 51.82 190,666 -1.42(-2.67%)
Mar 04, 2024 54.19 54.84 53.06 53.24 244,753 -0.76(-1.41%)
Mar 01, 2024 53.75 54.48 53.05 54.00 243,432 +0.25(+0.47%)
Feb 29, 2024 53.79 54.05 53.12 53.75 144,754 +0.64(+1.20%)
Feb 28, 2024 53.31 54.03 52.93 53.11 138,045 -0.71(-1.32%)
Feb 27, 2024 54.33 54.94 53.63 53.82 244,312 -0.36(-0.66%)
Feb 26, 2024 54.63 54.96 54.08 54.18 129,530 -0.72(-1.31%)
Feb 23, 2024 55.97 55.97 54.53 54.90 166,176 -0.95(-1.70%)
Feb 22, 2024 54.88 56.68 54.65 55.85 364,718 +0.82(+1.49%)
Feb 21, 2024 54.53 55.37 54.53 55.03 245,548 +0.99(+1.83%)
Feb 20, 2024 53.45 54.52 53.45 54.04 301,733 +0.18(+0.33%)
Feb 16, 2024 54.23 54.49 53.71 53.86 201,060 -0.97(-1.77%)
Feb 15, 2024 54.92 55.42 54.28 54.83 233,833 +0.62(+1.14%)
Feb 14, 2024 53.93 54.49 53.22 54.21 240,271 +0.98(+1.84%)
Feb 13, 2024 54.58 55.18 52.76 53.23 230,859 -3.21(-5.69%)
Feb 12, 2024 55.13 57.41 54.88 56.44 172,653 +1.64(+2.99%)
Feb 09, 2024 54.51 55.24 53.68 54.81 249,912 +0.12(+0.22%)
Feb 08, 2024 54.45 55.09 54.25 54.69 223,128 +0.41(+0.75%)
Feb 07, 2024 54.76 54.76 53.48 54.28 241,242 -0.48(-0.87%)
Feb 06, 2024 54.58 55.52 54.23 54.76 88,819 +0.23(+0.42%)
Feb 05, 2024 55.53 55.53 54.51 54.53 123,261 -1.71(-3.03%)
Feb 02, 2024 56.12 56.64 55.28 56.23 131,670 -0.32(-0.56%)
Feb 01, 2024 55.38 56.57 55.20 56.55 125,340 +1.48(+2.68%)
Jan 31, 2024 55.90 56.92 55.01 55.08 133,735 -0.68(-1.22%)
Jan 30, 2024 56.24 56.37 55.58 55.76 107,750 -0.81(-1.43%)
Jan 29, 2024 55.99 56.72 55.91 56.56 123,788 +0.51(+0.91%)
Jan 26, 2024 56.87 57.05 55.98 56.05 95,429 -0.40(-0.71%)
Jan 25, 2024 56.63 56.82 55.73 56.45 103,477 +0.91(+1.63%)
Jan 24, 2024 57.62 57.74 55.42 55.55 127,304 -1.31(-2.30%)
Jan 23, 2024 57.99 57.99 56.01 56.85 111,417 -0.55(-0.96%)
Jan 22, 2024 56.59 58.00 56.59 57.40 268,328 +1.14(+2.02%)
Jan 19, 2024 54.51 56.38 54.08 56.26 185,734 +1.97(+3.62%)
Jan 18, 2024 53.61 54.40 53.06 54.30 111,259 +0.85(+1.59%)
Jan 17, 2024 54.18 54.37 53.35 53.45 160,440 -1.49(-2.71%)
Jan 16, 2024 55.50 55.66 54.65 54.94 112,114 -1.31(-2.32%)
Jan 12, 2024 56.77 56.83 55.64 56.24 114,829 +0.23(+0.41%)
Jan 11, 2024 56.61 56.85 55.48 56.01 169,445 -0.95(-1.66%)
Jan 10, 2024 56.57 57.30 56.01 56.96 182,322 +0.11(+0.19%)
Jan 09, 2024 57.59 57.85 56.78 56.85 162,096 -1.67(-2.85%)
Jan 08, 2024 57.46 58.65 57.11 58.52 166,447 +1.22(+2.12%)
Jan 05, 2024 57.00 58.03 56.89 57.30 121,155 -0.09(-0.16%)
Jan 04, 2024 57.63 58.69 57.28 57.39 144,032 -0.32(-0.55%)
Jan 03, 2024 58.19 58.35 56.67 57.71 177,630 -0.99(-1.68%)
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.