St. Joe Company JOE
NYSE · United States · Finance
$65.78-0.23 (-0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $65.78 | -0.35% | $66.35 | $66.83 | $65.38 | 226.20K |
| 2026-09-29 | $66.01 | +0.03% | $65.97 | $66.31 | $65.56 | 157.50K |
| 2026-09-28 | $65.99 | +1.06% | $65.31 | $66.47 | $64.78 | 191.40K |
| 2026-09-25 | $65.30 | +0.65% | $64.86 | $65.75 | $64.43 | 176.20K |
| 2026-09-24 | $64.88 | -1.47% | $65.43 | $66.07 | $64.44 | 309.00K |
| 2026-09-23 | $65.85 | -0.54% | $65.57 | $66.05 | $64.52 | 309.20K |
| 2026-09-22 | $66.21 | +2.56% | $65.20 | $66.65 | $64.87 | 259.10K |
| 2026-09-21 | $64.56 | +1.13% | $64.25 | $64.75 | $63.82 | 268.40K |
| 2026-09-18 | $63.84 | -0.08% | $63.50 | $63.92 | $63.15 | 1.21M |
| 2026-09-17 | $63.89 | -0.56% | $65.14 | $66.12 | $63.68 | 405.50K |
| 2026-09-16 | $64.25 | -0.14% | $65.01 | $65.91 | $63.93 | 347.40K |
| 2026-09-15 | $64.34 | -0.60% | $64.95 | $64.99 | $63.75 | 255.50K |
| 2026-09-14 | $64.73 | -1.72% | $66.12 | $67.00 | $64.52 | 303.60K |
| 2026-09-11 | $65.86 | +3.07% | $65.06 | $65.92 | $64.40 | 253.40K |
| 2026-09-10 | $63.90 | +0.08% | $63.81 | $64.75 | $63.08 | 265.00K |
| 2026-09-09 | $63.85 | -0.58% | $63.63 | $64.57 | $63.57 | 174.20K |
| 2026-09-08 | $64.22 | -2.86% | $65.50 | $65.68 | $63.86 | 254.10K |
| 2026-09-04 | $66.11 | +0.06% | $65.79 | $66.53 | $65.73 | 148.10K |
| 2026-09-03 | $66.07 | +0.99% | $66.12 | $66.99 | $65.40 | 208.40K |
| 2026-09-02 | $65.42 | +0.57% | $65.56 | $66.66 | $65.05 | 274.50K |
| 2026-09-01 | $65.05 | -1.59% | $65.64 | $66.06 | $64.88 | 194.90K |
| 2026-08-31 | $66.10 | -1.81% | $67.27 | $67.38 | $65.88 | 232.60K |
| 2026-08-28 | $67.32 | -0.87% | $68.33 | $68.49 | $67.32 | 182.80K |
| 2026-08-27 | $67.91 | -1.79% | $68.60 | $68.99 | $67.88 | 150.30K |
| 2026-08-26 | $69.15 | -0.52% | $69.43 | $69.60 | $68.89 | 131.40K |
| 2026-08-25 | $69.51 | -0.79% | $70.27 | $70.39 | $69.21 | 116.10K |
| 2026-08-24 | $70.06 | +1.70% | $69.11 | $70.41 | $68.98 | 152.70K |
| 2026-08-21 | $68.89 | +0.12% | $68.86 | $69.40 | $68.13 | 249.80K |
| 2026-08-20 | $68.81 | -1.64% | $69.42 | $70.16 | $68.63 | 256.10K |
| 2026-08-19 | $69.96 | +3.92% | $68.08 | $70.05 | $67.86 | 238.10K |
| 2026-08-18 | $67.32 | -0.68% | $68.24 | $68.35 | $67.29 | 201.40K |
| 2026-08-17 | $67.78 | -0.91% | $67.86 | $68.40 | $67.42 | 140.00K |
| 2026-08-14 | $68.40 | +0.07% | $68.27 | $68.94 | $67.59 | 150.10K |
| 2026-08-13 | $68.35 | +0.66% | $67.98 | $69.12 | $67.98 | 173.10K |
| 2026-08-12 | $67.90 | -0.73% | $68.31 | $69.11 | $67.25 | 224.20K |
| 2026-08-11 | $68.40 | +3.20% | $66.84 | $68.63 | $66.84 | 185.30K |
| 2026-08-10 | $66.28 | -1.59% | $66.83 | $67.44 | $65.40 | 168.00K |
| 2026-08-07 | $67.35 | -0.04% | $67.62 | $67.95 | $67.18 | 185.60K |
| 2026-08-06 | $67.38 | +3.77% | $65.39 | $67.40 | $64.86 | 218.20K |
| 2026-08-05 | $64.93 | +0.14% | $64.62 | $65.36 | $64.20 | 235.40K |
| 2026-08-04 | $64.84 | +1.31% | $64.12 | $65.65 | $63.69 | 270.80K |
| 2026-08-03 | $64.00 | +2.83% | $63.00 | $64.11 | $62.53 | 238.60K |
| 2026-07-31 | $62.24 | -1.32% | $62.93 | $63.62 | $60.41 | 208.50K |
| 2026-07-30 | $63.07 | +1.86% | $64.00 | $66.21 | $62.62 | 251.00K |
| 2026-07-29 | $61.92 | -0.55% | $62.00 | $62.46 | $61.81 | 193.20K |
| 2026-07-28 | $62.26 | +0.45% | $62.28 | $63.17 | $62.22 | 154.50K |
| 2026-07-27 | $61.98 | -0.23% | $62.69 | $63.30 | $61.31 | 152.10K |
| 2026-07-24 | $62.12 | -0.02% | $62.85 | $63.48 | $61.91 | 208.80K |
| 2026-07-23 | $62.13 | +0.50% | $61.12 | $62.58 | $61.12 | 307.90K |
| 2026-07-22 | $61.82 | +2.06% | $60.61 | $61.91 | $60.33 | 212.80K |
| 2026-07-21 | $60.57 | +0.55% | $60.23 | $60.98 | $59.85 | 262.10K |
| 2026-07-20 | $60.24 | -0.51% | $60.55 | $63.44 | $59.83 | 227.10K |
| 2026-07-17 | $60.55 | -1.59% | $61.18 | $62.15 | $60.48 | 222.50K |
| 2026-07-16 | $61.53 | +0.03% | $61.80 | $62.76 | $61.41 | 223.40K |
| 2026-07-15 | $61.51 | +1.60% | $60.82 | $61.73 | $60.33 | 257.30K |
| 2026-07-14 | $60.54 | -0.21% | $61.02 | $61.52 | $60.28 | 244.80K |
| 2026-07-13 | $60.67 | -0.13% | $60.86 | $61.79 | $60.20 | 214.00K |
| 2026-07-10 | $60.75 | -0.85% | $61.40 | $61.90 | $60.33 | 176.70K |
| 2026-07-09 | $61.27 | +2.87% | $59.70 | $61.44 | $58.87 | 279.30K |
| 2026-07-08 | $59.56 | -0.08% | $59.10 | $60.11 | $58.61 | 353.20K |
| 2026-07-07 | $59.61 | -1.83% | $61.04 | $61.14 | $59.37 | 295.00K |
| 2026-07-06 | $60.72 | -0.99% | $61.22 | $62.05 | $60.27 | 228.50K |
| 2026-07-02 | $61.33 | -0.15% | $61.72 | $62.68 | $60.86 | 197.40K |
| 2026-07-01 | $61.42 | -1.93% | $62.94 | $63.76 | $61.38 | 390.10K |
| 2026-06-30 | $62.63 | -0.54% | $62.90 | $63.33 | $61.40 | 390.50K |
| 2026-06-29 | $62.97 | -4.59% | $65.68 | $65.68 | $62.52 | 358.70K |
| 2026-06-26 | $66.00 | -1.03% | $66.99 | $67.24 | $65.27 | 807.30K |
| 2026-06-25 | $66.69 | -0.19% | $66.82 | $67.74 | $66.38 | 191.90K |
| 2026-06-24 | $66.82 | +0.77% | $66.57 | $67.57 | $66.56 | 238.10K |
| 2026-06-23 | $66.31 | +1.52% | $65.63 | $66.89 | $65.24 | 197.60K |
| 2026-06-22 | $65.32 | -0.94% | $66.02 | $67.09 | $65.13 | 306.50K |
| 2026-06-18 | $65.94 | +3.88% | $63.89 | $66.13 | $62.95 | 972.80K |
| 2026-06-17 | $63.48 | -1.38% | $63.89 | $64.77 | $62.68 | 241.10K |
| 2026-06-16 | $64.37 | -1.08% | $65.05 | $65.30 | $64.16 | 212.00K |
| 2026-06-15 | $65.07 | +0.23% | $64.97 | $66.14 | $64.46 | 351.80K |
| 2026-06-12 | $64.92 | -0.06% | $65.23 | $65.94 | $64.65 | 240.80K |
| 2026-06-11 | $64.96 | +0.60% | $65.00 | $65.32 | $64.31 | 191.10K |
| 2026-06-10 | $64.57 | -1.39% | $65.50 | $65.52 | $64.44 | 197.60K |
| 2026-06-09 | $65.48 | +1.19% | $64.71 | $65.56 | $64.39 | 189.40K |
| 2026-06-08 | $64.71 | -0.25% | $65.00 | $65.84 | $64.60 | 186.60K |
| 2026-06-05 | $64.87 | -0.28% | $65.00 | $65.60 | $64.31 | 205.80K |
| 2026-06-04 | $65.05 | +0.87% | $65.65 | $66.02 | $64.43 | 246.20K |
| 2026-06-03 | $64.49 | +1.43% | $62.99 | $64.52 | $62.99 | 209.50K |
| 2026-06-02 | $63.58 | +1.29% | $62.55 | $63.75 | $62.32 | 146.80K |
| 2026-06-01 | $62.77 | -1.35% | $63.79 | $63.98 | $62.59 | 229.80K |
| 2026-05-29 | $63.63 | -0.92% | $63.95 | $64.69 | $63.58 | 246.30K |
| 2026-05-28 | $64.22 | +0.55% | $63.30 | $64.43 | $62.84 | 183.90K |
| 2026-05-27 | $63.87 | -0.44% | $64.37 | $65.01 | $63.19 | 240.00K |
| 2026-05-26 | $64.15 | +0.53% | $64.10 | $64.65 | $63.89 | 135.20K |
| 2026-05-22 | $63.81 | -0.34% | $63.90 | $64.00 | $63.33 | 123.50K |