The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.26	49.64	48.85	49.12	49.12	-0.30%	611,921
Jun 26, 2025	47.78	49.39	47.71	49.27	49.27	3.53%	258,705
Jun 25, 2025	47.64	48.00	47.44	47.59	47.59	-0.04%	149,016
Jun 24, 2025	47.40	47.87	47.15	47.61	47.61	0.59%	334,500
Jun 23, 2025	46.56	47.34	45.83	47.33	47.33	1.09%	282,487
Jun 20, 2025	47.10	47.20	46.53	46.82	46.82	-0.06%	413,233
Jun 18, 2025	46.12	47.11	46.02	46.85	46.85	1.47%	208,545
Jun 17, 2025	46.34	46.95	46.12	46.17	46.17	-0.67%	336,389
Jun 16, 2025	46.30	46.89	46.00	46.48	46.48	0.82%	215,658
Jun 13, 2025	46.05	46.51	45.75	46.10	46.10	-1.58%	182,593
Jun 12, 2025	46.68	47.38	46.66	46.84	46.84	-0.55%	239,850
Jun 11, 2025	47.65	48.10	47.04	47.10	47.10	-1.13%	295,486
Jun 10, 2025	46.40	48.14	46.03	47.64	47.64	3.34%	428,468
Jun 9, 2025	46.16	46.71	45.83	46.10	45.97	0.15%	287,343
Jun 6, 2025	45.93	46.37	45.66	46.03	45.90	1.59%	226,109
Jun 5, 2025	45.06	45.71	44.15	45.31	45.18	0.58%	352,212
Jun 4, 2025	44.68	45.11	44.67	45.05	44.92	0.54%	143,621
Jun 3, 2025	44.50	45.03	44.25	44.81	44.68	0.40%	242,015
Jun 2, 2025	44.64	44.93	43.85	44.63	44.50	-0.18%	219,003
May 30, 2025	44.60	44.96	44.27	44.71	44.58	0.13%	477,121
May 29, 2025	43.88	44.87	43.54	44.65	44.52	1.82%	253,701
May 28, 2025	44.11	44.30	43.70	43.85	43.72	-0.68%	288,257
May 27, 2025	43.83	44.38	43.34	44.15	44.02	2.08%	198,853
May 23, 2025	42.65	43.48	42.65	43.25	43.12	-0.07%	155,530
May 22, 2025	43.21	43.66	42.81	43.28	43.15	-0.18%	219,176
May 21, 2025	44.40	44.64	43.20	43.36	43.23	-3.32%	268,725
May 20, 2025	45.56	45.76	44.75	44.85	44.72	-2.05%	130,206
May 19, 2025	45.92	46.27	45.74	45.79	45.66	-1.93%	144,261
May 16, 2025	46.39	46.80	46.03	46.69	46.55	0.84%	273,395
May 15, 2025	45.15	46.30	45.13	46.30	46.16	2.30%	223,897
May 14, 2025	45.99	45.99	45.23	45.26	45.13	-1.86%	188,995
May 13, 2025	46.78	46.78	45.94	46.12	45.99	-1.11%	177,800
May 12, 2025	45.72	46.85	45.42	46.64	46.50	4.93%	286,117
May 9, 2025	44.47	44.81	44.23	44.45	44.32	-	143,299
May 8, 2025	44.13	44.74	43.77	44.45	44.32	1.48%	183,053
May 7, 2025	43.50	43.99	43.42	43.80	43.67	1.15%	157,411
May 6, 2025	43.60	43.83	43.17	43.30	43.17	-1.37%	192,000
May 5, 2025	43.76	44.33	43.50	43.90	43.77	-0.39%	196,443
May 2, 2025	43.48	44.11	43.25	44.07	43.94	2.39%	172,326
May 1, 2025	42.48	43.27	41.92	43.04	42.91	1.70%	228,791
Apr 30, 2025	41.99	42.42	41.42	42.32	42.20	-0.38%	222,369
Apr 29, 2025	42.52	43.02	42.17	42.48	42.36	-0.42%	206,948
Apr 28, 2025	42.53	43.57	42.30	42.66	42.54	0.07%	148,618
Apr 25, 2025	41.70	42.63	41.22	42.63	42.51	1.21%	208,105
Apr 24, 2025	41.50	42.44	41.10	42.12	42.00	0.79%	219,742
Apr 23, 2025	42.66	43.22	41.65	41.79	41.67	0.14%	292,356
Apr 22, 2025	41.26	41.82	40.80	41.73	41.61	2.23%	284,711
Apr 21, 2025	42.22	42.35	40.46	40.82	40.70	-4.31%	261,747
Apr 17, 2025	42.38	42.92	42.31	42.66	42.54	1.02%	157,757
Apr 16, 2025	42.38	42.65	42.01	42.23	42.11	-0.78%	211,306