The St. Joe Company (LON:0A7U)
London · Delayed Price · Currency is GBP · Price in USD 43.73
-4.49 (-9.31%)
At close: Apr 4, 2025
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.45 | -9.31% | 467 |
| Jan 31, 2025 | 49.21 | 49.77 | 47.81 | 48.22 | 47.77 | -2.53% | 90 |
| Jan 30, 2025 | 48.90 | 49.47 | 48.47 | 49.47 | 49.01 | 1.96% | 247 |
| Jan 29, 2025 | 49.60 | 49.79 | 48.52 | 48.52 | 48.07 | -1.19% | 126 |
| Jan 28, 2025 | 49.41 | 50.17 | 49.10 | 49.11 | 48.65 | -0.99% | 181 |
| Jan 27, 2025 | 48.47 | 49.60 | 47.90 | 49.60 | 49.14 | 4.20% | 795 |
| Jan 24, 2025 | 46.96 | 48.26 | 46.96 | 47.60 | 47.16 | -0.34% | 78 |
| Jan 23, 2025 | 47.47 | 47.85 | 47.12 | 47.76 | 47.32 | 0.32% | 22 |
| Jan 22, 2025 | 48.30 | 48.30 | 47.28 | 47.61 | 47.17 | -0.95% | 763 |
| Jan 21, 2025 | 48.76 | 49.27 | 48.01 | 48.07 | 47.62 | -0.02% | 382 |
| Jan 17, 2025 | 48.63 | 49.41 | 48.08 | 48.08 | 47.63 | -0.31% | 582 |
| Jan 16, 2025 | 46.64 | 48.95 | 46.64 | 48.23 | 47.78 | 1.88% | 209 |
| Jan 15, 2025 | 47.80 | 47.88 | 47.15 | 47.34 | 46.90 | 2.05% | 146 |
| Jan 14, 2025 | 46.56 | 46.75 | 46.02 | 46.39 | 45.96 | 1.50% | 354 |
| Jan 13, 2025 | 43.46 | 46.08 | 43.46 | 45.71 | 45.28 | 4.72% | 399 |
| Jan 10, 2025 | 43.33 | 43.86 | 42.94 | 43.65 | 43.24 | -1.75% | 554 |
| Jan 8, 2025 | 44.35 | 44.83 | 44.20 | 44.42 | 44.01 | -1.62% | 62 |
| Jan 6, 2025 | 45.23 | 45.61 | 44.40 | 45.16 | 44.74 | -0.03% | 358 |
| Jan 3, 2025 | 44.70 | 45.17 | 44.11 | 45.17 | 44.75 | 1.67% | 127 |
| Jan 2, 2025 | 44.32 | 45.59 | 44.32 | 44.43 | 44.01 | -0.45% | 580 |
| Dec 30, 2024 | 44.78 | 44.78 | 43.72 | 44.63 | 44.21 | -0.03% | 390 |
| Dec 27, 2024 | 44.80 | 45.65 | 44.46 | 44.64 | 44.23 | -1.04% | 191 |
| Dec 26, 2024 | 44.87 | 45.48 | 44.32 | 45.11 | 44.69 | 0.04% | 93 |
| Dec 24, 2024 | 44.42 | 45.09 | 44.42 | 45.09 | 44.67 | 2.01% | 15 |
| Dec 23, 2024 | 44.19 | 45.66 | 44.13 | 44.20 | 43.79 | -1.58% | 158 |
| Dec 20, 2024 | 43.84 | 44.91 | 43.38 | 44.91 | 44.49 | 1.15% | 1,245 |
| Dec 19, 2024 | 44.33 | 44.59 | 43.73 | 44.40 | 43.99 | -3.42% | 179 |
| Dec 18, 2024 | 46.70 | 47.63 | 45.97 | 45.97 | 45.54 | -1.35% | 35 |
| Dec 17, 2024 | 48.14 | 48.14 | 46.34 | 46.60 | 46.17 | -1.63% | 482 |
| Dec 16, 2024 | 46.46 | 47.38 | 46.08 | 47.37 | 46.93 | 1.98% | 333 |
| Dec 13, 2024 | 46.95 | 47.04 | 46.35 | 46.45 | 46.02 | -1.96% | 95 |
| Dec 12, 2024 | 47.53 | 48.55 | 46.92 | 47.38 | 46.94 | 0.23% | 31 |
| Dec 11, 2024 | 48.28 | 48.43 | 47.21 | 47.27 | 46.83 | -2.35% | 216 |
| Dec 10, 2024 | 48.33 | 48.81 | 47.84 | 48.41 | 47.96 | -0.47% | 37 |
| Dec 9, 2024 | 48.63 | 48.78 | 47.53 | 48.64 | 48.19 | 0.23% | 79 |
| Dec 6, 2024 | 49.40 | 49.40 | 48.33 | 48.53 | 48.08 | 0.06% | 135 |
| Dec 5, 2024 | 49.25 | 50.46 | 48.47 | 48.50 | 48.05 | -3.04% | 221 |
| Dec 4, 2024 | 50.29 | 50.49 | 49.87 | 50.02 | 49.56 | -1.09% | 124 |
| Dec 3, 2024 | 51.27 | 51.27 | 50.16 | 50.57 | 50.10 | -0.71% | 42 |
| Dec 2, 2024 | 51.09 | 51.11 | 50.57 | 50.93 | 50.46 | -0.45% | 444 |
| Nov 29, 2024 | 50.60 | 51.35 | 50.41 | 51.16 | 50.69 | 0.24% | 74 |
| Nov 27, 2024 | 51.87 | 52.00 | 50.98 | 51.04 | 50.57 | 0.81% | 18 |
| Nov 26, 2024 | 51.24 | 51.24 | 50.40 | 50.63 | 50.16 | -1.99% | 17 |
| Nov 25, 2024 | 51.13 | 51.66 | 50.37 | 51.66 | 51.18 | 2.38% | 159 |
| Nov 22, 2024 | 50.25 | 50.80 | 50.01 | 50.46 | 49.99 | 0.88% | 113 |
| Nov 21, 2024 | 50.12 | 50.45 | 49.59 | 50.02 | 49.56 | -0.20% | 307 |
| Nov 20, 2024 | 50.76 | 50.76 | 50.02 | 50.12 | 49.66 | 0.89% | 24 |
| Nov 19, 2024 | 50.25 | 50.25 | 49.24 | 49.68 | 49.22 | -1.98% | 131 |
| Nov 18, 2024 | 49.96 | 50.90 | 49.56 | 50.68 | 50.21 | 1.81% | 70 |
| Nov 15, 2024 | 49.86 | 50.47 | 49.46 | 49.78 | 49.32 | -0.80% | 201 |