The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.93	61.51	59.75	61.42	61.42	1.82%	326,596
Mar 26, 2026	61.00	61.95	59.84	60.32	60.32	-2.09%	231,175
Mar 25, 2026	62.74	63.00	61.28	61.61	61.61	-0.18%	169,271
Mar 24, 2026	63.20	63.82	61.66	61.72	61.72	-3.68%	326,845
Mar 23, 2026	65.39	65.40	63.84	64.08	64.08	0.72%	414,975
Mar 20, 2026	68.83	69.24	63.08	63.62	63.62	-7.53%	1,002,272
Mar 19, 2026	68.46	69.85	68.30	68.80	68.80	-0.53%	256,974
Mar 18, 2026	69.69	71.17	69.13	69.17	69.17	-1.80%	370,208
Mar 17, 2026	71.61	72.57	70.39	70.44	70.44	-0.66%	333,692
Mar 16, 2026	71.31	71.89	70.20	70.91	70.91	0.61%	242,196
Mar 13, 2026	70.27	71.58	69.59	70.48	70.48	1.56%	184,774
Mar 12, 2026	69.93	70.91	69.24	69.40	69.40	-2.17%	160,410
Mar 11, 2026	70.24	71.12	69.04	70.94	70.94	0.50%	139,345
Mar 10, 2026	69.40	71.92	69.10	70.59	70.59	1.04%	194,513
Mar 9, 2026	67.72	69.89	66.56	69.86	69.86	1.36%	238,792
Mar 6, 2026	69.03	69.03	66.15	68.92	68.76	-1.63%	367,984
Mar 5, 2026	71.27	71.51	69.53	70.06	69.90	-2.56%	174,469
Mar 4, 2026	72.83	73.54	71.87	71.90	71.73	-1.22%	174,498
Mar 3, 2026	70.96	73.15	68.85	72.79	72.62	0.14%	198,154
Mar 2, 2026	71.41	73.10	68.76	72.69	72.52	0.72%	267,222
Feb 27, 2026	69.30	72.60	68.71	72.17	72.00	3.50%	379,024
Feb 26, 2026	66.51	69.81	66.01	69.73	69.57	1.18%	202,041
Feb 25, 2026	70.09	70.09	66.74	68.92	68.76	-1.50%	251,828
Feb 24, 2026	69.92	70.41	69.29	69.97	69.81	0.92%	152,472
Feb 23, 2026	71.21	71.31	67.95	69.33	69.17	-3.06%	166,253
Feb 20, 2026	70.97	71.69	70.44	71.52	71.35	0.83%	156,441
Feb 19, 2026	70.20	71.38	70.11	70.93	70.77	0.33%	163,073
Feb 18, 2026	71.02	71.56	70.34	70.70	70.54	-0.58%	152,590
Feb 17, 2026	70.27	71.90	70.07	71.11	70.94	1.33%	136,129
Feb 13, 2026	68.80	70.19	68.06	70.18	70.02	2.92%	109,264
Feb 12, 2026	69.31	69.96	66.62	68.19	68.03	-0.50%	135,203
Feb 11, 2026	70.62	71.50	68.25	68.53	68.37	-2.75%	154,791
Feb 10, 2026	68.69	70.63	68.59	70.47	70.31	2.59%	152,215
Feb 9, 2026	68.30	68.90	67.60	68.69	68.53	0.19%	161,237
Feb 6, 2026	68.23	69.41	67.80	68.56	68.40	1.03%	255,495
Feb 5, 2026	66.93	68.48	66.81	67.86	67.70	1.39%	187,147
Feb 4, 2026	65.63	67.05	65.31	66.93	66.77	2.59%	194,463
Feb 3, 2026	66.21	67.04	64.42	65.24	65.09	-1.39%	179,232
Feb 2, 2026	66.06	67.35	65.17	66.16	66.01	-0.05%	142,287
Jan 30, 2026	66.91	67.21	65.50	66.19	66.04	-1.08%	220,749
Jan 29, 2026	65.21	67.43	64.85	66.91	66.75	3.50%	258,978
Jan 28, 2026	64.72	65.48	64.16	64.65	64.50	-0.08%	128,628
Jan 27, 2026	64.59	64.87	63.80	64.70	64.55	0.47%	100,335
Jan 26, 2026	63.98	64.99	63.67	64.40	64.25	0.78%	155,167
Jan 23, 2026	64.75	64.75	63.26	63.90	63.75	-1.37%	131,756
Jan 22, 2026	65.39	65.50	64.78	64.79	64.64	-0.32%	134,230
Jan 21, 2026	64.09	65.01	63.44	65.00	64.85	1.39%	161,541
Jan 20, 2026	64.67	65.30	63.90	64.11	63.96	-1.96%	133,562
Jan 16, 2026	65.29	65.61	65.01	65.39	65.24	-0.17%	156,630
Jan 15, 2026	64.16	65.75	63.99	65.50	65.35	2.38%	244,723