St. Joe Company (NY: JOE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	61.78	62.35	60.26	60.71	243,408	-0.97(-1.57%)
Jul 31, 2024	62.33	62.90	61.52	61.68	239,156	-0.58(-0.93%)
Jul 30, 2024	62.88	63.01	61.68	62.26	201,537	-0.36(-0.57%)
Jul 29, 2024	63.71	63.71	62.58	62.62	192,629	-1.08(-1.70%)
Jul 26, 2024	64.48	64.69	62.97	63.70	235,161	+0.10(+0.16%)
Jul 25, 2024	61.14	64.69	61.00	63.60	303,087	+2.51(+4.11%)
Jul 24, 2024	61.99	63.51	60.71	61.09	217,511	-1.39(-2.22%)
Jul 23, 2024	60.85	63.05	60.53	62.48	168,981	+1.05(+1.71%)
Jul 22, 2024	60.65	61.51	60.17	61.43	128,688	+0.78(+1.29%)
Jul 19, 2024	60.89	61.33	60.15	60.65	147,064	-0.19(-0.31%)
Jul 18, 2024	61.46	63.30	60.74	60.84	164,607	-1.19(-1.92%)
Jul 17, 2024	61.27	62.45	61.03	62.03	205,575	+0.31(+0.50%)
Jul 16, 2024	59.31	61.95	59.30	61.72	259,671	+2.85(+4.84%)
Jul 15, 2024	58.56	59.30	58.20	58.87	154,301	+0.92(+1.59%)
Jul 12, 2024	57.06	58.34	57.01	57.95	135,737	+1.52(+2.69%)
Jul 11, 2024	55.41	56.81	54.83	56.43	159,007	+2.53(+4.69%)
Jul 10, 2024	53.04	53.92	52.86	53.90	123,071	+1.31(+2.49%)
Jul 09, 2024	53.08	53.30	52.53	52.59	110,499	-0.72(-1.35%)
Jul 08, 2024	54.04	54.42	53.31	53.31	131,826	-0.20(-0.37%)
Jul 05, 2024	53.79	54.00	53.33	53.51	125,553	-0.57(-1.05%)
Jul 03, 2024	53.91	54.54	53.81	54.08	47,403	+0.08(+0.15%)
Jul 02, 2024	54.04	54.49	53.95	54.00	135,667	+0.07(+0.13%)
Jul 01, 2024	54.70	54.77	53.19	53.93	132,758	-0.77(-1.41%)
Jun 28, 2024	54.11	54.77	53.60	54.70	622,779	+0.96(+1.79%)
Jun 27, 2024	53.45	53.93	52.96	53.74	113,321	+0.66(+1.24%)
Jun 26, 2024	52.25	53.11	51.66	53.08	133,524	+0.52(+0.99%)
Jun 25, 2024	53.03	53.10	52.27	52.56	94,854	-0.65(-1.22%)
Jun 24, 2024	53.46	53.93	53.16	53.21	106,801	-0.07(-0.13%)
Jun 21, 2024	53.25	53.71	52.90	53.28	384,418	+0.05(+0.09%)
Jun 20, 2024	53.00	53.43	52.59	53.23	151,081	-0.09(-0.17%)
Jun 18, 2024	53.65	54.08	53.24	53.32	115,190	-0.48(-0.89%)
Jun 17, 2024	53.59	53.96	52.89	53.80	106,937	-0.20(-0.37%)
Jun 14, 2024	53.64	54.19	53.10	54.00	149,475	-0.45(-0.83%)
Jun 13, 2024	55.20	55.20	54.15	54.45	120,834	-0.76(-1.38%)
Jun 12, 2024	55.78	56.58	54.95	55.21	121,460	+1.06(+1.96%)
Jun 11, 2024	54.12	54.40	53.48	54.15	122,274	-0.33(-0.61%)
Jun 10, 2024	54.20	54.64	53.25	54.48	242,886	-0.51(-0.93%)
Jun 07, 2024	55.10	55.66	54.69	54.99	106,193	-0.88(-1.58%)
Jun 06, 2024	56.22	56.49	55.42	55.87	114,135	-0.71(-1.25%)
Jun 05, 2024	55.79	56.67	55.42	56.58	95,042	+1.10(+1.98%)
Jun 04, 2024	55.66	56.00	55.32	55.48	102,163	-0.64(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.