The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.03	69.03	66.15	68.92	68.92	-1.63%	367,888
Mar 5, 2026	71.27	71.51	69.53	70.06	70.06	-2.56%	174,467
Mar 4, 2026	72.83	73.54	71.87	71.90	71.90	-1.22%	170,269
Mar 3, 2026	70.96	73.15	68.85	72.79	72.79	0.14%	198,154
Mar 2, 2026	71.41	73.10	68.76	72.69	72.69	0.72%	263,352
Feb 27, 2026	69.30	72.60	68.71	72.17	72.17	3.50%	378,068
Feb 26, 2026	66.51	69.81	66.01	69.73	69.73	1.18%	198,890
Feb 25, 2026	70.09	70.09	66.74	68.92	68.92	-1.50%	237,120
Feb 24, 2026	69.92	70.41	69.29	69.97	69.97	0.92%	131,618
Feb 23, 2026	71.21	71.31	67.95	69.33	69.33	-3.06%	162,283
Feb 20, 2026	70.97	71.69	70.44	71.52	71.52	0.83%	156,170
Feb 19, 2026	70.20	71.38	70.11	70.93	70.93	0.33%	145,396
Feb 18, 2026	71.02	71.56	70.34	70.70	70.70	-0.58%	152,590
Feb 17, 2026	70.27	71.90	70.07	71.11	71.11	1.33%	136,113
Feb 13, 2026	68.80	70.19	68.06	70.18	70.18	2.92%	109,250
Feb 12, 2026	69.31	69.96	66.62	68.19	68.19	-0.50%	135,188
Feb 11, 2026	70.62	71.50	68.25	68.53	68.53	-2.75%	145,643
Feb 10, 2026	68.69	70.63	68.59	70.47	70.47	2.59%	152,204
Feb 9, 2026	68.30	68.90	67.60	68.69	68.69	0.19%	161,237
Feb 6, 2026	68.23	69.41	67.80	68.56	68.56	1.03%	255,418
Feb 5, 2026	66.93	68.48	66.81	67.86	67.86	1.39%	186,921
Feb 4, 2026	65.63	67.05	65.31	66.93	66.93	2.59%	194,461
Feb 3, 2026	66.21	67.04	64.42	65.24	65.24	-1.39%	172,785
Feb 2, 2026	66.06	67.35	65.17	66.16	66.16	-0.05%	141,539
Jan 30, 2026	66.91	67.21	65.50	66.19	66.19	-1.08%	220,749
Jan 29, 2026	65.21	67.43	64.85	66.91	66.91	3.50%	258,486
Jan 28, 2026	64.72	65.48	64.16	64.65	64.65	-0.08%	128,628
Jan 27, 2026	64.59	64.87	63.80	64.70	64.70	0.47%	99,003
Jan 26, 2026	63.98	64.99	63.67	64.40	64.40	0.78%	153,836
Jan 23, 2026	64.75	64.75	63.26	63.90	63.90	-1.37%	131,756
Jan 22, 2026	65.39	65.50	64.78	64.79	64.79	-0.32%	133,830
Jan 21, 2026	64.09	65.01	63.44	65.00	65.00	1.39%	161,541
Jan 20, 2026	64.67	65.30	63.90	64.11	64.11	-1.96%	133,516
Jan 16, 2026	65.29	65.61	65.01	65.39	65.39	-0.17%	155,314
Jan 15, 2026	64.16	65.75	63.99	65.50	65.50	2.38%	243,062
Jan 14, 2026	65.01	65.05	63.55	63.98	63.98	-1.68%	183,965
Jan 13, 2026	65.38	66.08	64.75	65.07	65.07	-0.49%	180,681
Jan 12, 2026	63.50	65.71	63.21	65.39	65.39	2.49%	219,170
Jan 9, 2026	63.64	64.55	62.85	63.80	63.80	0.47%	278,617
Jan 8, 2026	61.26	64.09	61.26	63.50	63.50	2.80%	276,421
Jan 7, 2026	62.06	62.91	60.91	61.77	61.77	0.05%	168,645
Jan 6, 2026	61.42	62.41	60.97	61.74	61.74	-0.13%	229,731
Jan 5, 2026	59.50	61.97	59.50	61.82	61.82	3.36%	234,026
Jan 2, 2026	59.36	59.99	58.93	59.81	59.81	0.74%	169,058
Dec 31, 2025	60.04	60.49	59.33	59.37	59.37	-1.07%	228,640
Dec 30, 2025	59.35	60.48	58.95	60.01	60.01	0.87%	139,344
Dec 29, 2025	58.94	59.54	58.73	59.49	59.49	1.14%	173,544
Dec 26, 2025	59.05	59.31	58.11	58.82	58.82	-0.22%	114,980
Dec 24, 2025	59.42	59.58	58.76	58.95	58.95	-0.62%	95,161
Dec 23, 2025	60.46	60.47	58.86	59.32	59.32	-2.34%	224,626