The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	52.25	53.37	52.06	52.08	52.08	-0.21%	150,585
Oct 29, 2024	52.67	53.28	52.10	52.19	52.19	-1.55%	289,662
Oct 28, 2024	53.20	53.61	52.36	53.01	53.01	-0.23%	321,372
Oct 25, 2024	53.55	53.75	52.75	53.13	53.13	-0.43%	386,472
Oct 24, 2024	56.55	56.76	52.51	53.36	53.36	-6.07%	552,200
Oct 23, 2024	57.00	57.52	56.40	56.81	56.81	-0.99%	185,074
Oct 22, 2024	57.61	57.87	57.37	57.38	57.38	-0.78%	70,128
Oct 21, 2024	59.32	59.55	57.79	57.83	57.83	-3.02%	201,772
Oct 18, 2024	59.86	60.04	59.34	59.63	59.63	0.17%	145,317
Oct 17, 2024	59.79	60.10	59.27	59.53	59.53	-0.27%	138,484
Oct 16, 2024	59.57	60.36	59.34	59.69	59.69	1.26%	136,753
Oct 15, 2024	59.20	59.78	58.84	58.95	58.95	-0.27%	164,529
Oct 14, 2024	58.97	59.52	58.69	59.11	59.11	-0.24%	109,182
Oct 11, 2024	57.93	59.39	57.93	59.25	59.25	2.19%	131,032
Oct 10, 2024	56.67	58.11	56.67	57.98	57.98	0.96%	252,325
Oct 9, 2024	57.53	58.47	57.12	57.43	57.43	-0.52%	127,083
Oct 8, 2024	58.51	58.84	57.47	57.73	57.73	-0.67%	206,645
Oct 7, 2024	57.97	58.61	57.70	58.12	58.12	-0.73%	201,138
Oct 4, 2024	58.40	58.88	57.69	58.55	58.55	1.65%	135,265
Oct 3, 2024	57.10	57.96	56.98	57.60	57.60	0.26%	107,397
Oct 2, 2024	57.22	57.97	57.11	57.45	57.45	-0.52%	117,409
Oct 1, 2024	58.20	58.26	57.01	57.75	57.75	-0.96%	200,834
Sep 30, 2024	58.80	59.20	57.89	58.31	58.31	-1.24%	169,278
Sep 27, 2024	59.60	60.13	59.00	59.04	59.04	0.36%	124,640
Sep 26, 2024	60.19	60.44	58.76	58.83	58.83	-1.08%	184,798
Sep 25, 2024	59.88	60.08	59.30	59.47	59.47	-1.54%	95,190
Sep 24, 2024	60.41	60.88	60.36	60.40	60.40	-0.03%	167,219
Sep 23, 2024	60.71	60.97	60.02	60.42	60.42	0.20%	145,331
Sep 20, 2024	61.11	61.61	60.26	60.30	60.30	-1.39%	625,098
Sep 19, 2024	61.20	61.29	59.98	61.15	61.15	2.27%	171,242
Sep 18, 2024	59.77	62.49	59.20	59.79	59.79	0.34%	368,883
Sep 17, 2024	59.06	60.25	59.02	59.59	59.59	1.62%	176,462
Sep 16, 2024	58.96	59.70	58.39	58.64	58.64	-0.34%	126,633
Sep 13, 2024	58.31	59.12	58.31	58.84	58.84	1.98%	95,486
Sep 12, 2024	58.04	58.34	57.40	57.70	57.70	0.35%	234,350
Sep 11, 2024	57.45	57.96	56.45	57.50	57.50	-0.52%	152,785
Sep 10, 2024	58.10	58.10	56.75	57.80	57.80	-0.05%	168,029
Sep 9, 2024	56.75	58.01	56.64	57.83	57.83	1.89%	157,339
Sep 6, 2024	57.23	57.78	56.52	56.76	56.76	-0.70%	130,925
Sep 5, 2024	57.88	58.01	56.92	57.16	57.16	-0.35%	107,907
Sep 4, 2024	57.45	58.37	57.18	57.36	57.36	-0.16%	102,028
Sep 3, 2024	58.52	59.00	57.37	57.45	57.45	-3.23%	210,359
Aug 30, 2024	58.53	59.48	58.13	59.37	59.37	1.84%	184,939
Aug 29, 2024	59.10	59.32	58.21	58.30	58.30	-0.31%	102,205
Aug 28, 2024	59.29	59.51	58.42	58.48	58.48	-1.99%	106,708
Aug 27, 2024	59.30	60.05	59.26	59.67	59.67	-0.55%	90,471
Aug 26, 2024	60.90	60.90	59.98	60.00	60.00	-0.48%	205,282
Aug 23, 2024	59.21	60.75	59.21	60.29	60.29	2.66%	200,965
Aug 22, 2024	59.49	59.74	58.48	58.73	58.73	-1.03%	79,167
Aug 21, 2024	58.70	59.54	58.27	59.34	59.34	2.06%	81,169
Aug 20, 2024	58.46	58.80	58.01	58.14	58.14	-0.97%	76,228
Aug 19, 2024	58.63	59.03	58.49	58.71	58.71	0.67%	98,797
Aug 16, 2024	58.58	59.06	58.05	58.32	58.32	-0.43%	98,559
Aug 15, 2024	59.00	59.32	58.10	58.57	58.57	1.75%	114,650
Aug 14, 2024	57.67	57.92	57.15	57.56	57.56	-0.03%	109,895
Aug 13, 2024	57.25	57.79	56.69	57.58	57.58	1.95%	115,878
Aug 12, 2024	57.34	57.34	56.07	56.48	56.48	-1.59%	142,121
Aug 9, 2024	57.51	57.74	57.02	57.39	57.39	-0.07%	102,861
Aug 8, 2024	57.56	57.70	56.54	57.43	57.29	1.43%	113,366
Aug 7, 2024	58.07	58.65	56.53	56.62	56.48	-1.15%	155,686
Aug 6, 2024	56.20	58.05	55.95	57.28	57.14	1.90%	131,820
Aug 5, 2024	56.49	57.36	55.50	56.21	56.07	-4.84%	188,852
Aug 2, 2024	58.70	59.95	58.50	59.07	58.93	-2.70%	169,764
Aug 1, 2024	61.78	62.35	60.26	60.71	60.56	-1.57%	243,408
Jul 31, 2024	62.33	62.90	61.52	61.68	61.53	-0.93%	239,156
Jul 30, 2024	62.88	63.01	61.68	62.26	62.11	-0.57%	201,537
Jul 29, 2024	63.71	63.71	62.58	62.62	62.47	-1.70%	192,629
Jul 26, 2024	64.48	64.69	62.97	63.70	63.55	0.16%	235,161
Jul 25, 2024	61.14	64.69	61.00	63.60	63.45	4.11%	302,722
Jul 24, 2024	61.99	63.51	60.71	61.09	60.94	-2.22%	217,512
Jul 23, 2024	60.85	63.05	60.53	62.48	62.33	1.71%	168,981
Jul 22, 2024	60.65	61.51	60.17	61.43	61.28	1.29%	128,688
Jul 19, 2024	60.89	61.33	60.15	60.65	60.50	-0.31%	147,064
Jul 18, 2024	61.46	63.31	60.74	60.84	60.69	-1.92%	164,607
Jul 17, 2024	61.27	62.45	61.03	62.03	61.88	0.50%	205,575
Jul 16, 2024	59.31	61.95	59.30	61.72	61.57	4.84%	259,671
Jul 15, 2024	58.56	59.30	58.20	58.87	58.73	1.59%	154,301
Jul 12, 2024	57.06	58.35	57.01	57.95	57.81	2.69%	135,737
Jul 11, 2024	55.41	56.81	54.83	56.43	56.29	4.69%	159,007
Jul 10, 2024	53.04	53.92	52.86	53.90	53.77	2.49%	123,071
Jul 9, 2024	53.08	53.30	52.53	52.59	52.46	-1.35%	110,499
Jul 8, 2024	54.04	54.42	53.31	53.31	53.18	-0.37%	131,826
Jul 5, 2024	53.79	54.00	53.33	53.51	53.38	-1.05%	125,553
Jul 3, 2024	53.91	54.54	53.81	54.08	53.95	0.15%	47,403
Jul 2, 2024	54.04	54.49	53.95	54.00	53.87	0.13%	135,667
Jul 1, 2024	54.70	54.77	53.19	53.93	53.80	-1.41%	132,758
Jun 28, 2024	54.11	54.77	53.60	54.70	54.57	1.79%	622,779
Jun 27, 2024	53.45	53.93	52.96	53.74	53.61	1.24%	113,321
Jun 26, 2024	52.25	53.11	51.66	53.08	52.95	0.99%	133,524
Jun 25, 2024	53.03	53.10	52.27	52.56	52.43	-1.22%	94,855
Jun 24, 2024	53.46	53.93	53.16	53.21	53.08	-0.13%	106,801
Jun 21, 2024	53.25	53.71	52.90	53.28	53.15	0.09%	384,418
Jun 20, 2024	53.00	53.43	52.59	53.23	53.10	-0.17%	151,081
Jun 18, 2024	53.65	54.08	53.24	53.32	53.19	-0.89%	115,190
Jun 17, 2024	53.59	53.96	52.89	53.80	53.67	-0.37%	106,937
Jun 14, 2024	53.64	54.19	53.10	54.00	53.87	-0.83%	149,475
Jun 13, 2024	55.20	55.20	54.15	54.45	54.32	-1.38%	121,008
Jun 12, 2024	55.78	56.58	54.95	55.21	55.08	1.96%	121,460
Jun 11, 2024	54.12	54.40	53.48	54.15	54.02	-0.61%	122,274
Jun 10, 2024	54.20	54.64	53.25	54.48	54.35	-0.93%	242,886