The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
49.12
-0.15 (-0.30%)
Jun 27, 2025, 4:00 PM - Market closed

The St. Joe Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.2649.6448.8549.1249.12-0.30%611,921
Jun 26, 202547.7849.3947.7149.2749.273.53%258,705
Jun 25, 202547.6448.0047.4447.5947.59-0.04%149,016
Jun 24, 202547.4047.8747.1547.6147.610.59%334,500
Jun 23, 202546.5647.3445.8347.3347.331.09%282,487
Jun 20, 202547.1047.2046.5346.8246.82-0.06%413,233
Jun 18, 202546.1247.1146.0246.8546.851.47%208,545
Jun 17, 202546.3446.9546.1246.1746.17-0.67%336,389
Jun 16, 202546.3046.8946.0046.4846.480.82%215,658
Jun 13, 202546.0546.5145.7546.1046.10-1.58%182,593
Jun 12, 202546.6847.3846.6646.8446.84-0.55%239,850
Jun 11, 202547.6548.1047.0447.1047.10-1.13%295,486
Jun 10, 202546.4048.1446.0347.6447.643.34%428,468
Jun 9, 202546.1646.7145.8346.1045.970.15%287,343
Jun 6, 202545.9346.3745.6646.0345.901.59%226,109
Jun 5, 202545.0645.7144.1545.3145.180.58%352,212
Jun 4, 202544.6845.1144.6745.0544.920.54%143,621
Jun 3, 202544.5045.0344.2544.8144.680.40%242,015
Jun 2, 202544.6444.9343.8544.6344.50-0.18%219,003
May 30, 202544.6044.9644.2744.7144.580.13%477,121
May 29, 202543.8844.8743.5444.6544.521.82%253,701
May 28, 202544.1144.3043.7043.8543.72-0.68%288,257
May 27, 202543.8344.3843.3444.1544.022.08%198,853
May 23, 202542.6543.4842.6543.2543.12-0.07%155,530
May 22, 202543.2143.6642.8143.2843.15-0.18%219,176
May 21, 202544.4044.6443.2043.3643.23-3.32%268,725
May 20, 202545.5645.7644.7544.8544.72-2.05%130,206
May 19, 202545.9246.2745.7445.7945.66-1.93%144,261
May 16, 202546.3946.8046.0346.6946.550.84%273,395
May 15, 202545.1546.3045.1346.3046.162.30%223,897
May 14, 202545.9945.9945.2345.2645.13-1.86%188,995
May 13, 202546.7846.7845.9446.1245.99-1.11%177,800
May 12, 202545.7246.8545.4246.6446.504.93%286,117
May 9, 202544.4744.8144.2344.4544.32-143,299
May 8, 202544.1344.7443.7744.4544.321.48%183,053
May 7, 202543.5043.9943.4243.8043.671.15%157,411
May 6, 202543.6043.8343.1743.3043.17-1.37%192,000
May 5, 202543.7644.3343.5043.9043.77-0.39%196,443
May 2, 202543.4844.1143.2544.0743.942.39%172,326
May 1, 202542.4843.2741.9243.0442.911.70%228,791
Apr 30, 202541.9942.4241.4242.3242.20-0.38%222,369
Apr 29, 202542.5243.0242.1742.4842.36-0.42%206,948
Apr 28, 202542.5343.5742.3042.6642.540.07%148,618
Apr 25, 202541.7042.6341.2242.6342.511.21%208,105
Apr 24, 202541.5042.4441.1042.1242.000.79%219,742
Apr 23, 202542.6643.2241.6541.7941.670.14%292,356
Apr 22, 202541.2641.8240.8041.7341.612.23%284,711
Apr 21, 202542.2242.3540.4640.8240.70-4.31%261,747
Apr 17, 202542.3842.9242.3142.6642.541.02%157,757
Apr 16, 202542.3842.6542.0142.2342.11-0.78%211,306