The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	45.93	46.37	45.66	45.99	-	1.49%	154,573
Jun 5, 2025	45.06	45.71	44.15	45.31	45.31	0.58%	352,212
Jun 4, 2025	44.68	45.11	44.67	45.05	45.05	0.54%	143,621
Jun 3, 2025	44.50	45.03	44.25	44.81	44.81	0.40%	242,015
Jun 2, 2025	44.64	44.93	43.85	44.63	44.63	-0.18%	219,003
May 30, 2025	44.60	44.96	44.27	44.71	44.71	0.13%	477,121
May 29, 2025	43.88	44.87	43.54	44.65	44.65	1.82%	253,701
May 28, 2025	44.11	44.30	43.70	43.85	43.85	-0.68%	288,257
May 27, 2025	43.83	44.38	43.34	44.15	44.15	2.08%	198,853
May 23, 2025	42.65	43.48	42.65	43.25	43.25	-0.07%	155,530
May 22, 2025	43.21	43.66	42.81	43.28	43.28	-0.18%	219,176
May 21, 2025	44.40	44.64	43.20	43.36	43.36	-3.32%	268,725
May 20, 2025	45.56	45.76	44.75	44.85	44.85	-2.05%	130,206
May 19, 2025	45.92	46.27	45.74	45.79	45.79	-1.93%	144,261
May 16, 2025	46.39	46.80	46.03	46.69	46.69	0.84%	273,395
May 15, 2025	45.15	46.30	45.13	46.30	46.30	2.30%	223,897
May 14, 2025	45.99	45.99	45.23	45.26	45.26	-1.86%	188,995
May 13, 2025	46.78	46.78	45.94	46.12	46.12	-1.11%	177,800
May 12, 2025	45.72	46.85	45.42	46.64	46.64	4.93%	286,117
May 9, 2025	44.47	44.81	44.23	44.45	44.45	-	143,299
May 8, 2025	44.13	44.74	43.77	44.45	44.45	1.48%	183,053
May 7, 2025	43.50	43.99	43.42	43.80	43.80	1.15%	157,411
May 6, 2025	43.60	43.83	43.17	43.30	43.30	-1.37%	192,000
May 5, 2025	43.76	44.33	43.50	43.90	43.90	-0.39%	196,443
May 2, 2025	43.48	44.11	43.25	44.07	44.07	2.39%	172,326
May 1, 2025	42.48	43.27	41.92	43.04	43.04	1.70%	228,791
Apr 30, 2025	41.99	42.42	41.42	42.32	42.32	-0.38%	222,369
Apr 29, 2025	42.52	43.02	42.17	42.48	42.48	-0.42%	206,948
Apr 28, 2025	42.53	43.57	42.30	42.66	42.66	0.07%	148,618
Apr 25, 2025	41.70	42.63	41.22	42.63	42.63	1.21%	208,105
Apr 24, 2025	41.50	42.44	41.10	42.12	42.12	0.79%	219,742
Apr 23, 2025	42.66	43.22	41.65	41.79	41.79	0.14%	292,356
Apr 22, 2025	41.26	41.82	40.80	41.73	41.73	2.23%	284,711
Apr 21, 2025	42.22	42.35	40.46	40.82	40.82	-4.31%	261,747
Apr 17, 2025	42.38	42.92	42.31	42.66	42.66	1.02%	157,757
Apr 16, 2025	42.38	42.65	42.01	42.23	42.23	-0.78%	211,306
Apr 15, 2025	42.54	43.13	42.40	42.56	42.56	-0.35%	148,285
Apr 14, 2025	42.51	42.90	41.80	42.71	42.71	1.18%	226,665
Apr 11, 2025	41.50	42.60	41.07	42.21	42.21	1.39%	209,395
Apr 10, 2025	42.49	43.00	40.91	41.63	41.63	-3.90%	417,493
Apr 9, 2025	40.47	43.96	40.19	43.32	43.32	5.81%	444,408
Apr 8, 2025	44.33	44.47	40.41	40.94	40.94	-5.45%	552,825
Apr 7, 2025	43.66	45.71	43.01	43.30	43.30	-3.61%	551,299
Apr 4, 2025	43.82	45.23	42.95	44.92	44.92	-0.47%	561,792
Apr 3, 2025	45.63	46.23	44.85	45.13	45.13	-4.26%	252,238
Apr 2, 2025	46.00	47.21	45.96	47.14	47.14	1.27%	175,520
Apr 1, 2025	46.72	47.28	45.88	46.55	46.55	-0.85%	173,735
Mar 31, 2025	45.94	47.07	45.63	46.95	46.95	1.38%	277,120
Mar 28, 2025	46.93	47.00	45.77	46.31	46.31	-1.32%	243,729
Mar 27, 2025	47.48	47.54	46.66	46.93	46.93	-0.49%	190,869