The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.76	47.76	45.94	46.35	46.35	-2.13%	275,523
Feb 20, 2025	47.29	47.66	47.15	47.36	47.36	-0.42%	183,642
Feb 19, 2025	47.30	47.95	46.83	47.56	47.56	-0.83%	143,912
Feb 18, 2025	47.75	48.30	47.40	47.96	47.96	0.31%	166,488
Feb 14, 2025	47.88	48.22	47.71	47.81	47.81	0.59%	121,637
Feb 13, 2025	46.90	47.67	46.82	47.53	47.53	1.76%	141,671
Feb 12, 2025	46.00	46.71	45.86	46.71	46.71	-0.19%	176,470
Feb 11, 2025	46.26	47.08	46.26	46.80	46.80	0.60%	156,249
Feb 10, 2025	47.04	47.57	46.50	46.52	46.52	-0.66%	177,886
Feb 7, 2025	47.45	47.73	46.26	46.83	46.83	-1.33%	213,508
Feb 6, 2025	47.93	48.16	47.22	47.46	47.46	-0.79%	174,809
Feb 5, 2025	47.95	48.14	47.54	47.84	47.84	0.21%	201,600
Feb 4, 2025	47.54	47.89	47.25	47.74	47.74	0.19%	192,157
Feb 3, 2025	47.47	48.13	46.99	47.65	47.65	-0.94%	152,205
Jan 31, 2025	49.04	49.49	47.81	48.10	48.10	-1.84%	235,075
Jan 30, 2025	48.90	49.51	48.68	49.00	49.00	1.07%	136,295
Jan 29, 2025	49.34	49.60	48.38	48.48	48.48	-1.38%	183,282
Jan 28, 2025	49.32	50.19	48.80	49.16	49.16	-0.59%	205,634
Jan 27, 2025	47.92	49.80	47.82	49.45	49.45	3.50%	261,849
Jan 24, 2025	47.77	47.92	47.00	47.78	47.78	-0.27%	136,384
Jan 23, 2025	47.20	47.99	47.02	47.91	47.91	0.97%	162,691
Jan 22, 2025	47.56	47.70	47.10	47.45	47.45	-1.00%	147,764
Jan 21, 2025	48.30	48.87	47.64	47.93	47.93	-0.42%	232,145
Jan 17, 2025	49.00	49.00	47.86	48.13	48.13	-0.80%	185,224
Jan 16, 2025	48.00	48.67	47.78	48.52	48.52	1.25%	259,579
Jan 15, 2025	47.80	48.18	47.02	47.92	47.92	2.31%	353,487
Jan 14, 2025	46.52	47.08	45.95	46.84	46.84	2.40%	379,964
Jan 13, 2025	43.59	46.20	43.51	45.74	45.74	4.88%	569,351
Jan 10, 2025	43.42	44.05	42.94	43.61	43.61	-0.91%	236,662
Jan 8, 2025	44.47	45.15	43.95	44.01	44.01	-0.86%	266,198
Jan 7, 2025	44.41	45.00	44.00	44.39	44.39	-0.16%	279,061
Jan 6, 2025	44.90	45.43	44.40	44.46	44.46	-1.24%	234,942
Jan 3, 2025	44.75	45.37	44.33	45.02	45.02	0.83%	332,760
Jan 2, 2025	45.15	45.46	44.19	44.65	44.65	-0.62%	226,014
Dec 31, 2024	45.03	45.36	44.55	44.93	44.93	0.29%	189,372
Dec 30, 2024	44.64	44.95	43.81	44.80	44.80	0.11%	162,910
Dec 27, 2024	44.98	45.48	44.33	44.75	44.75	-1.52%	158,538
Dec 26, 2024	44.85	45.50	44.46	45.44	45.44	0.75%	198,758
Dec 24, 2024	44.93	45.13	44.30	45.10	45.10	0.09%	141,772
Dec 23, 2024	44.55	45.13	44.10	45.06	45.06	1.14%	253,016
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