The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.91	67.21	65.50	66.19	66.19	-1.08%	220,749
Jan 29, 2026	65.21	67.43	64.85	66.91	66.91	3.50%	258,486
Jan 28, 2026	64.72	65.48	64.16	64.65	64.65	-0.08%	128,628
Jan 27, 2026	64.59	64.87	63.80	64.70	64.70	0.47%	99,003
Jan 26, 2026	63.98	64.99	63.67	64.40	64.40	0.78%	153,836
Jan 23, 2026	64.75	64.75	63.26	63.90	63.90	-1.37%	131,756
Jan 22, 2026	65.39	65.50	64.78	64.79	64.79	-0.32%	133,830
Jan 21, 2026	64.09	65.01	63.44	65.00	65.00	1.39%	161,541
Jan 20, 2026	64.67	65.30	63.90	64.11	64.11	-1.96%	133,516
Jan 16, 2026	65.29	65.61	65.01	65.39	65.39	-0.17%	155,314
Jan 15, 2026	64.16	65.75	63.99	65.50	65.50	2.38%	243,062
Jan 14, 2026	65.01	65.05	63.55	63.98	63.98	-1.68%	183,965
Jan 13, 2026	65.38	66.08	64.75	65.07	65.07	-0.49%	180,681
Jan 12, 2026	63.50	65.71	63.21	65.39	65.39	2.49%	219,170
Jan 9, 2026	63.64	64.55	62.85	63.80	63.80	0.47%	278,617
Jan 8, 2026	61.26	64.09	61.26	63.50	63.50	2.80%	276,421
Jan 7, 2026	62.06	62.91	60.91	61.77	61.77	0.05%	168,645
Jan 6, 2026	61.42	62.41	60.97	61.74	61.74	-0.13%	229,731
Jan 5, 2026	59.50	61.97	59.50	61.82	61.82	3.36%	234,026
Jan 2, 2026	59.36	59.99	58.93	59.81	59.81	0.74%	169,058
Dec 31, 2025	60.04	60.49	59.33	59.37	59.37	-1.07%	228,640
Dec 30, 2025	59.35	60.48	58.95	60.01	60.01	0.87%	139,344
Dec 29, 2025	58.94	59.54	58.73	59.49	59.49	1.14%	173,544
Dec 26, 2025	59.05	59.31	58.11	58.82	58.82	-0.22%	114,980
Dec 24, 2025	59.42	59.58	58.76	58.95	58.95	-0.62%	95,161
Dec 23, 2025	60.46	60.47	58.86	59.32	59.32	-2.34%	224,626
Dec 22, 2025	61.31	61.68	60.35	60.74	60.74	-0.91%	149,322
Dec 19, 2025	60.83	61.68	60.82	61.30	61.30	-0.05%	473,626
Dec 18, 2025	61.84	61.84	60.78	61.33	61.33	-0.65%	259,576
Dec 17, 2025	61.36	62.52	60.81	61.73	61.73	-0.15%	244,474
Dec 16, 2025	62.55	62.55	61.56	61.82	61.82	-0.88%	291,936
Dec 15, 2025	63.12	63.12	61.71	62.37	62.37	-0.72%	311,199
Dec 12, 2025	62.35	63.13	61.29	62.82	62.82	1.09%	275,029
Dec 11, 2025	60.53	62.69	60.38	62.14	62.14	3.15%	231,545
Dec 10, 2025	59.68	60.54	59.35	60.24	60.24	1.48%	413,926
Dec 9, 2025	59.08	60.16	59.00	59.36	59.36	0.41%	170,725
Dec 8, 2025	60.56	60.56	58.92	59.12	59.12	-1.89%	241,634
Dec 5, 2025	61.86	62.69	59.94	60.26	60.26	-2.48%	215,737
Dec 4, 2025	61.46	62.11	61.10	61.79	61.79	-0.02%	178,190
Dec 3, 2025	61.53	62.74	61.19	61.80	61.80	0.73%	210,220
Dec 2, 2025	61.26	61.59	58.62	61.35	61.35	0.43%	268,958
Dec 1, 2025	59.76	61.16	59.66	61.09	61.09	1.26%	213,613
Nov 28, 2025	60.59	60.74	59.72	60.33	60.33	-0.69%	85,873
Nov 26, 2025	60.53	61.82	60.53	60.75	60.75	-0.38%	295,112
Nov 25, 2025	58.52	61.62	58.52	60.98	60.98	5.21%	237,507
Nov 24, 2025	57.56	58.34	56.86	57.96	57.96	1.05%	197,139
Nov 21, 2025	56.17	57.63	56.00	57.36	57.36	2.96%	176,798
Nov 20, 2025	56.20	57.28	55.61	55.71	55.71	-0.38%	131,400
Nov 19, 2025	56.28	56.76	55.85	55.92	55.92	-0.83%	130,170
Nov 18, 2025	56.74	57.20	56.14	56.39	56.39	-1.07%	132,442