The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	67.27	67.38	65.88	66.10	66.10	-1.81%	216,653
Aug 28, 2026	68.33	68.49	67.32	67.32	67.32	-0.87%	140,634
Aug 27, 2026	68.60	68.99	67.88	67.91	67.91	-1.79%	147,911
Aug 26, 2026	69.43	69.60	68.89	69.15	69.15	-0.52%	127,194
Aug 25, 2026	70.27	70.39	69.21	69.51	69.51	-0.79%	116,133
Aug 24, 2026	69.11	70.41	68.98	70.06	70.06	1.70%	148,143
Aug 21, 2026	68.86	69.40	68.13	68.89	68.89	0.35%	249,827
Aug 20, 2026	69.42	70.16	68.63	68.81	68.65	-1.64%	256,132
Aug 19, 2026	68.08	70.05	67.86	69.96	69.80	3.92%	238,142
Aug 18, 2026	68.24	68.35	67.29	67.32	67.16	-0.68%	201,401
Aug 17, 2026	67.86	68.40	67.42	67.78	67.62	-0.91%	139,982
Aug 14, 2026	68.27	68.94	67.59	68.40	68.24	0.07%	150,075
Aug 13, 2026	67.98	69.12	67.98	68.35	68.19	0.66%	173,136
Aug 12, 2026	68.31	69.11	67.25	67.90	67.74	-0.73%	224,212
Aug 11, 2026	66.84	68.63	66.84	68.40	68.24	3.20%	185,265
Aug 10, 2026	66.83	67.44	65.40	66.28	66.13	-1.59%	167,988
Aug 7, 2026	67.62	67.95	67.18	67.35	67.19	-0.04%	185,555
Aug 6, 2026	65.39	67.40	64.86	67.38	67.22	3.77%	218,200
Aug 5, 2026	64.62	65.36	64.20	64.93	64.78	0.14%	235,374
Aug 4, 2026	64.12	65.65	63.69	64.84	64.69	1.31%	270,798
Aug 3, 2026	63.00	64.11	62.53	64.00	63.85	2.83%	238,627
Jul 31, 2026	62.93	63.62	60.41	62.24	62.10	-1.32%	208,545
Jul 30, 2026	64.00	66.21	62.62	63.07	62.92	1.86%	250,992
Jul 29, 2026	62.00	62.46	61.81	61.92	61.78	-0.55%	193,179
Jul 28, 2026	62.28	63.17	62.22	62.26	62.12	0.45%	154,525
Jul 27, 2026	62.69	63.30	61.31	61.98	61.84	-0.23%	152,089
Jul 24, 2026	62.85	63.48	61.91	62.12	61.98	-0.02%	208,803
Jul 23, 2026	61.12	62.58	61.12	62.13	61.99	0.50%	307,948
Jul 22, 2026	60.61	61.91	60.33	61.82	61.68	2.06%	212,811
Jul 21, 2026	60.23	60.98	59.85	60.57	60.43	0.55%	262,143
Jul 20, 2026	60.55	63.44	59.83	60.24	60.10	-0.51%	227,117
Jul 17, 2026	61.18	62.15	60.48	60.55	60.41	-1.59%	222,542
Jul 16, 2026	61.80	62.76	61.41	61.53	61.39	0.03%	223,438
Jul 15, 2026	60.82	61.73	60.33	61.51	61.37	1.60%	257,322
Jul 14, 2026	61.02	61.52	60.28	60.54	60.40	-0.21%	244,786
Jul 13, 2026	60.86	61.79	60.20	60.67	60.53	-0.13%	214,025
Jul 10, 2026	61.40	61.90	60.33	60.75	60.61	-0.85%	176,652