The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.50	45.23	43.50	44.55	44.55	1.71%	753,165
Dec 19, 2024	44.15	44.86	43.77	43.80	43.80	-0.73%	256,120
Dec 18, 2024	46.70	46.85	44.01	44.12	44.12	-5.00%	277,468
Dec 17, 2024	47.07	47.76	46.21	46.44	46.44	-1.88%	343,698
Dec 16, 2024	46.45	47.81	46.25	47.33	47.33	1.48%	290,487
Dec 13, 2024	47.00	47.10	46.30	46.64	46.64	-0.98%	241,326
Dec 12, 2024	47.45	47.75	46.90	47.10	47.10	-0.74%	353,556
Dec 11, 2024	48.15	48.29	46.84	47.45	47.45	-0.77%	338,742
Dec 10, 2024	48.44	48.67	47.65	47.82	47.82	-1.54%	271,783
Dec 9, 2024	48.62	49.16	48.51	48.57	48.57	0.58%	260,164
Dec 6, 2024	49.31	49.38	48.08	48.29	48.29	-1.23%	304,059
Dec 5, 2024	49.31	49.31	48.45	48.89	48.89	-0.87%	299,934
Dec 4, 2024	50.28	50.52	49.03	49.32	49.32	-2.14%	370,281
Dec 3, 2024	51.00	51.26	50.32	50.40	50.40	-1.00%	185,391
Dec 2, 2024	51.08	51.11	50.61	50.91	50.91	-0.33%	299,321
Nov 29, 2024	51.10	51.48	50.42	51.08	51.08	0.16%	148,425
Nov 27, 2024	51.49	51.96	50.79	51.00	51.00	-0.53%	294,079
Nov 26, 2024	51.25	51.30	50.28	51.27	51.27	-0.25%	309,297
Nov 25, 2024	51.01	51.95	51.01	51.40	51.40	1.60%	799,409
Nov 22, 2024	50.35	50.86	49.99	50.59	50.59	1.26%	316,459
Nov 21, 2024	50.21	50.21	49.65	49.96	49.96	-0.32%	254,681
Nov 20, 2024	50.22	50.72	49.93	50.12	50.12	-0.75%	179,602
Nov 19, 2024	49.86	50.52	49.40	50.50	50.50	0.64%	207,888
Nov 18, 2024	49.81	50.94	49.54	50.18	50.18	0.44%	244,409
Nov 15, 2024	50.31	50.47	49.36	49.96	49.96	-0.22%	317,873
Nov 14, 2024	50.57	50.76	49.89	50.07	50.07	-1.03%	389,430
Nov 13, 2024	51.32	51.36	50.36	50.59	50.59	-0.86%	276,075
Nov 12, 2024	52.00	52.64	50.92	51.03	51.03	-2.48%	258,692
Nov 11, 2024	52.94	53.01	52.20	52.33	52.33	-0.66%	234,333
Nov 8, 2024	53.16	53.16	52.38	52.68	52.68	-0.66%	391,500
Nov 7, 2024	53.36	54.03	52.81	53.03	53.03	-0.69%	290,012
Nov 6, 2024	53.00	54.00	52.66	53.40	53.26	2.24%	675,858
Nov 5, 2024	50.92	52.23	50.92	52.23	52.09	1.67%	207,327
Nov 4, 2024	50.42	51.64	50.18	51.37	51.24	1.36%	190,882
Nov 1, 2024	52.07	52.48	50.62	50.68	50.55	-1.97%	180,463
Oct 31, 2024	52.20	52.77	51.68	51.70	51.56	-0.73%	183,134
Oct 30, 2024	52.25	53.37	52.06	52.08	51.94	-0.21%	150,585
Oct 29, 2024	52.67	53.28	52.10	52.19	52.05	-1.55%	289,662
Oct 28, 2024	53.20	53.61	52.36	53.01	52.87	-0.23%	321,372
Oct 25, 2024	53.55	53.75	52.75	53.13	52.99	-0.43%	386,472
Oct 24, 2024	56.55	56.76	52.51	53.36	53.22	-6.07%	552,200
Oct 23, 2024	57.00	57.52	56.40	56.81	56.66	-0.99%	185,074
Oct 22, 2024	57.61	57.87	57.37	57.38	57.23	-0.78%	70,128
Oct 21, 2024	59.32	59.55	57.79	57.83	57.68	-3.02%	201,772
Oct 18, 2024	59.86	60.04	59.34	59.63	59.47	0.17%	145,317
Oct 17, 2024	59.79	60.10	59.27	59.53	59.37	-0.27%	138,484
Oct 16, 2024	59.57	60.36	59.34	59.69	59.53	1.26%	136,753
Oct 15, 2024	59.20	59.78	58.84	58.95	58.80	-0.27%	164,529
Oct 14, 2024	58.97	59.52	58.69	59.11	58.95	-0.24%	109,182
Oct 11, 2024	57.93	59.39	57.93	59.25	59.09	2.19%	131,032
Oct 10, 2024	56.67	58.11	56.67	57.98	57.83	0.96%	252,325
Oct 9, 2024	57.53	58.47	57.12	57.43	57.28	-0.52%	127,083
Oct 8, 2024	58.51	58.84	57.47	57.73	57.58	-0.67%	206,645
Oct 7, 2024	57.97	58.61	57.70	58.12	57.97	-0.73%	201,138
Oct 4, 2024	58.40	58.88	57.69	58.55	58.40	1.65%	135,265
Oct 3, 2024	57.10	57.96	56.98	57.60	57.45	0.26%	107,397
Oct 2, 2024	57.22	57.97	57.11	57.45	57.30	-0.52%	117,409
Oct 1, 2024	58.20	58.26	57.01	57.75	57.60	-0.96%	200,834
Sep 30, 2024	58.80	59.20	57.89	58.31	58.16	-1.24%	169,278
Sep 27, 2024	59.60	60.13	59.00	59.04	58.89	0.36%	124,640
Sep 26, 2024	60.19	60.44	58.76	58.83	58.68	-1.08%	184,798
Sep 25, 2024	59.88	60.08	59.30	59.47	59.31	-1.54%	95,190
Sep 24, 2024	60.41	60.88	60.36	60.40	60.24	-0.03%	167,219
Sep 23, 2024	60.71	60.97	60.02	60.42	60.26	0.20%	145,331
Sep 20, 2024	61.11	61.61	60.26	60.30	60.14	-1.39%	625,098
Sep 19, 2024	61.20	61.29	59.98	61.15	60.99	2.27%	171,242
Sep 18, 2024	59.77	62.49	59.20	59.79	59.63	0.34%	368,883
Sep 17, 2024	59.06	60.25	59.02	59.59	59.43	1.62%	176,462
Sep 16, 2024	58.96	59.70	58.39	58.64	58.49	-0.34%	126,633
Sep 13, 2024	58.31	59.12	58.31	58.84	58.69	1.98%	95,486
Sep 12, 2024	58.04	58.34	57.40	57.70	57.55	0.35%	234,350
Sep 11, 2024	57.45	57.96	56.45	57.50	57.35	-0.52%	152,785
Sep 10, 2024	58.10	58.10	56.75	57.80	57.65	-0.05%	168,029
Sep 9, 2024	56.75	58.01	56.64	57.83	57.68	1.89%	157,339
Sep 6, 2024	57.23	57.78	56.52	56.76	56.61	-0.70%	130,925
Sep 5, 2024	57.88	58.01	56.92	57.16	57.01	-0.35%	107,907
Sep 4, 2024	57.45	58.37	57.18	57.36	57.21	-0.16%	102,028
Sep 3, 2024	58.52	59.00	57.37	57.45	57.30	-3.23%	210,359
Aug 30, 2024	58.53	59.48	58.13	59.37	59.21	1.84%	184,939
Aug 29, 2024	59.10	59.32	58.21	58.30	58.15	-0.31%	102,205
Aug 28, 2024	59.29	59.51	58.42	58.48	58.33	-1.99%	106,708
Aug 27, 2024	59.30	60.05	59.26	59.67	59.51	-0.55%	90,471
Aug 26, 2024	60.90	60.90	59.98	60.00	59.84	-0.48%	205,282
Aug 23, 2024	59.21	60.75	59.21	60.29	60.13	2.66%	200,965
Aug 22, 2024	59.49	59.74	58.48	58.73	58.58	-1.03%	79,167
Aug 21, 2024	58.70	59.54	58.27	59.34	59.18	2.06%	81,169
Aug 20, 2024	58.46	58.80	58.01	58.14	57.99	-0.97%	76,228
Aug 19, 2024	58.63	59.03	58.49	58.71	58.56	0.67%	98,797
Aug 16, 2024	58.58	59.06	58.05	58.32	58.17	-0.43%	98,559
Aug 15, 2024	59.00	59.32	58.10	58.57	58.42	1.75%	114,650
Aug 14, 2024	57.67	57.92	57.15	57.56	57.41	-0.03%	109,895
Aug 13, 2024	57.25	57.79	56.69	57.58	57.43	1.95%	115,878
Aug 12, 2024	57.34	57.34	56.07	56.48	56.33	-1.59%	142,121
Aug 9, 2024	57.51	57.74	57.02	57.39	57.24	-0.07%	102,861
Aug 8, 2024	57.56	57.70	56.54	57.43	57.14	1.43%	113,366
Aug 7, 2024	58.07	58.65	56.53	56.62	56.33	-1.15%	155,686
Aug 6, 2024	56.20	58.05	55.95	57.28	56.99	1.90%	131,820
Aug 5, 2024	56.49	57.36	55.50	56.21	55.93	-4.84%	188,852
Aug 2, 2024	58.70	59.95	58.50	59.07	58.77	-2.70%	169,764
Aug 1, 2024	61.78	62.35	60.26	60.71	60.40	-1.57%	243,408