The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	62.99	64.30	62.99	64.21	-	0.99%	126,055
Jun 2, 2026	62.55	63.75	62.32	63.58	63.58	1.29%	146,768
Jun 1, 2026	63.79	63.98	62.59	62.77	62.77	-1.35%	229,842
May 29, 2026	63.95	64.69	63.58	63.63	63.63	-0.92%	244,810
May 28, 2026	63.30	64.43	62.84	64.22	64.22	0.55%	183,852
May 27, 2026	64.37	65.01	63.19	63.87	63.87	-0.44%	239,830
May 26, 2026	64.10	64.65	63.89	64.15	64.15	0.53%	135,232
May 22, 2026	63.90	64.00	63.33	63.81	63.81	-0.34%	123,546
May 21, 2026	64.24	64.54	63.41	64.03	64.03	-1.45%	128,779
May 20, 2026	63.32	65.00	63.23	64.97	64.97	2.88%	165,173
May 19, 2026	64.11	64.43	62.78	63.15	63.15	-1.83%	124,184
May 18, 2026	63.52	64.91	63.09	64.33	64.33	1.20%	146,499
May 15, 2026	63.72	64.30	63.08	63.57	63.57	-1.03%	157,601
May 14, 2026	64.29	65.00	63.70	64.23	64.23	1.09%	175,831
May 13, 2026	63.54	64.39	62.86	63.54	63.54	-1.04%	212,912
May 12, 2026	65.25	65.41	64.12	64.21	64.21	-1.37%	183,323
May 11, 2026	65.88	67.53	64.49	65.10	65.10	-1.05%	235,879
May 8, 2026	65.23	67.35	65.23	65.79	65.79	1.14%	266,998
May 7, 2026	66.21	66.25	63.70	65.05	65.05	-0.99%	277,887
May 6, 2026	65.36	66.64	64.39	65.70	65.70	1.08%	405,978
May 5, 2026	65.86	67.18	64.75	65.00	65.00	-0.28%	577,364
May 4, 2026	61.00	65.20	61.00	65.18	65.18	5.57%	485,169
May 1, 2026	64.80	65.62	60.91	61.74	61.74	-4.38%	551,554
Apr 30, 2026	67.78	67.78	63.32	64.57	64.57	-6.46%	314,603
Apr 29, 2026	70.47	71.89	68.65	69.03	69.03	-2.71%	161,350
Apr 28, 2026	71.94	72.55	70.83	70.95	70.95	-0.52%	142,362
Apr 27, 2026	71.07	72.00	70.27	71.32	71.32	0.44%	149,045
Apr 24, 2026	69.13	71.30	68.56	71.01	71.01	2.06%	146,087
Apr 23, 2026	68.35	69.96	68.20	69.58	69.58	1.80%	115,028
Apr 22, 2026	68.66	69.34	67.88	68.35	68.35	-0.12%	160,430
Apr 21, 2026	69.32	70.30	68.38	68.43	68.43	-0.83%	199,304
Apr 20, 2026	68.00	69.01	67.88	69.00	69.00	1.00%	136,808
Apr 17, 2026	67.52	69.20	66.99	68.32	68.32	2.37%	853,708
Apr 16, 2026	66.47	67.51	65.69	66.74	66.74	-0.36%	189,219
Apr 15, 2026	67.43	68.50	66.87	66.98	66.98	-1.41%	119,352
Apr 14, 2026	67.25	68.18	67.25	67.94	67.94	0.49%	178,458
Apr 13, 2026	67.39	67.61	66.33	67.61	67.61	0.36%	179,697
Apr 10, 2026	67.78	68.64	67.14	67.37	67.37	-0.71%	132,986
Apr 9, 2026	66.80	68.57	66.73	67.85	67.85	0.49%	197,816
Apr 8, 2026	67.18	68.65	66.59	67.52	67.52	3.69%	262,246
Apr 7, 2026	64.81	65.39	64.30	65.12	65.12	0.26%	193,964
Apr 6, 2026	64.85	65.30	64.36	64.95	64.95	-0.31%	110,880
Apr 2, 2026	63.65	65.33	63.29	65.15	65.15	1.24%	165,483
Apr 1, 2026	62.77	64.87	62.77	64.35	64.35	2.47%	257,962
Mar 31, 2026	63.63	63.78	62.24	62.80	62.80	0.24%	226,699
Mar 30, 2026	62.57	63.39	61.50	62.65	62.65	2.00%	219,604
Mar 27, 2026	59.93	61.51	59.75	61.42	61.42	1.82%	326,668
Mar 26, 2026	61.00	61.95	59.84	60.32	60.32	-2.09%	231,190
Mar 25, 2026	62.74	63.00	61.28	61.61	61.61	-0.18%	169,271
Mar 24, 2026	63.20	63.82	61.66	61.72	61.72	-3.68%	327,195