The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	74.50	74.61	72.81	72.90	72.90	-2.97%	256,238
Nov 9, 2026	71.18	75.66	70.41	75.13	75.13	7.37%	523,628
Nov 6, 2026	69.07	70.87	68.91	69.97	69.97	0.24%	222,211
Nov 5, 2026	70.98	71.29	69.64	69.80	69.80	-0.92%	255,345
Nov 4, 2026	68.82	70.96	68.82	70.45	70.45	5.04%	431,497
Nov 3, 2026	69.01	69.38	67.07	67.07	67.07	-2.66%	315,352
Nov 2, 2026	70.93	71.40	68.89	68.90	68.90	-1.60%	222,697
Oct 30, 2026	71.85	72.12	68.63	70.02	70.02	-2.48%	372,288
Oct 29, 2026	69.69	72.79	69.03	71.80	71.80	5.39%	311,183
Oct 28, 2026	68.36	68.57	67.16	68.13	68.13	0.12%	190,636
Oct 27, 2026	68.13	68.56	67.55	68.05	68.05	-0.09%	159,119
Oct 26, 2026	68.01	68.91	67.52	68.11	68.11	0.80%	173,265
Oct 23, 2026	69.14	69.43	67.51	67.57	67.57	-2.71%	192,825
Oct 22, 2026	68.48	70.05	68.48	69.45	69.45	1.49%	182,153
Oct 21, 2026	68.98	69.06	67.91	68.43	68.43	-0.81%	117,237
Oct 20, 2026	67.95	69.72	67.35	68.99	68.99	2.18%	139,875
Oct 19, 2026	68.54	68.75	67.37	67.52	67.52	-1.30%	216,680
Oct 16, 2026	68.07	69.21	67.85	68.41	68.41	0.97%	175,111
Oct 15, 2026	66.88	68.64	66.88	67.75	67.75	2.78%	228,513
Oct 14, 2026	65.78	66.10	65.26	65.92	65.92	-0.66%	201,656
Oct 13, 2026	66.00	66.54	65.09	66.36	66.36	0.56%	207,686
Oct 12, 2026	64.86	66.16	63.80	65.99	65.99	1.74%	177,292
Oct 9, 2026	65.32	66.28	64.85	64.86	64.86	-0.60%	252,012
Oct 8, 2026	64.58	65.27	64.39	65.25	65.25	0.54%	161,260
Oct 7, 2026	65.82	66.09	64.89	64.90	64.90	-1.64%	207,299
Oct 6, 2026	66.57	66.83	65.49	65.98	65.98	-0.35%	143,423
Oct 5, 2026	65.41	66.75	64.84	66.21	66.21	1.27%	258,671
Oct 2, 2026	65.83	66.23	65.19	65.38	65.38	0.34%	185,278
Oct 1, 2026	65.57	66.34	64.66	65.16	65.16	-0.94%	233,351
Sep 30, 2026	66.35	66.83	65.38	65.78	65.78	-0.35%	224,085
Sep 29, 2026	65.97	66.31	65.56	66.01	66.01	0.03%	157,262
Sep 28, 2026	65.31	66.47	64.78	65.99	65.99	1.06%	177,969
Sep 25, 2026	64.86	65.75	64.43	65.30	65.30	0.65%	176,182
Sep 24, 2026	65.43	66.07	64.44	64.88	64.88	-1.47%	303,604
Sep 23, 2026	65.57	66.05	64.52	65.85	65.85	-0.54%	305,347
Sep 22, 2026	65.20	66.65	64.87	66.21	66.21	2.56%	255,725
Sep 21, 2026	64.25	64.75	63.82	64.56	64.56	1.13%	253,849
Sep 18, 2026	63.50	63.92	63.15	63.84	63.84	-0.08%	1,185,012
Sep 17, 2026	65.14	66.12	63.68	63.89	63.89	-0.56%	392,852
Sep 16, 2026	65.01	65.91	63.93	64.25	64.25	-0.14%	322,526
Sep 15, 2026	64.95	64.99	63.75	64.34	64.34	-0.60%	254,529
Sep 14, 2026	66.12	67.00	64.52	64.73	64.73	-1.72%	303,514
Sep 11, 2026	65.06	65.92	64.40	65.86	65.86	3.07%	249,112
Sep 10, 2026	63.81	64.75	63.08	63.90	63.90	0.08%	258,698
Sep 9, 2026	63.63	64.57	63.57	63.85	63.85	-0.58%	173,856
Sep 8, 2026	65.50	65.68	63.86	64.22	64.22	-2.86%	252,320
Sep 4, 2026	65.79	66.53	65.73	66.11	66.11	0.06%	147,203
Sep 3, 2026	66.12	66.99	65.40	66.07	66.07	0.99%	186,241
Sep 2, 2026	65.56	66.66	65.05	65.42	65.42	0.57%	261,572
Sep 1, 2026	65.64	66.06	64.88	65.05	65.05	-1.59%	190,619