St. Joe Company (NY: JOE )

43.06 USD -0.32 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 43.65 43.76 42.72 43.06 412,018 -0.32(-0.74%)
Sep 16, 2021 43.42 43.81 42.72 43.38 150,124 +0.07(+0.16%)
Sep 15, 2021 43.69 44.03 42.81 43.31 150,737 -0.35(-0.80%)
Sep 14, 2021 44.27 44.29 43.14 43.66 109,594 -0.24(-0.55%)
Sep 13, 2021 43.21 43.94 42.55 43.90 121,254 +0.88(+2.05%)
Sep 10, 2021 43.81 44.12 42.92 43.02 99,089 -0.44(-1.01%)
Sep 09, 2021 44.71 44.91 43.48 43.46 126,916 -1.28(-2.86%)
Sep 08, 2021 44.49 44.99 43.30 44.74 189,323 +0.13(+0.29%)
Sep 07, 2021 46.28 46.28 43.62 44.61 247,873 -1.98(-4.25%)
Sep 03, 2021 46.68 46.83 46.07 46.59 91,460 -0.25(-0.53%)
Sep 02, 2021 47.07 47.76 46.76 46.84 109,020 -0.19(-0.40%)
Sep 01, 2021 46.69 47.31 46.00 47.03 78,571 +0.76(+1.64%)
Aug 31, 2021 46.47 47.16 46.26 46.27 171,182 -0.14(-0.30%)
Aug 30, 2021 46.18 46.44 45.35 46.41 140,489 +0.39(+0.85%)
Aug 27, 2021 43.96 46.22 43.96 46.02 187,640 +2.28(+5.21%)
Aug 26, 2021 44.37 44.83 43.51 43.74 105,704 -0.90(-2.02%)
Aug 25, 2021 43.40 44.86 43.16 44.64 135,107 +1.17(+2.69%)
Aug 24, 2021 43.70 43.79 43.01 43.47 116,423 -0.11(-0.25%)
Aug 23, 2021 43.52 43.90 43.09 43.58 150,318 +0.32(+0.74%)
Aug 20, 2021 41.81 43.45 41.81 43.26 148,446 +1.38(+3.30%)
Aug 19, 2021 42.74 43.13 41.59 41.88 163,615 -1.47(-3.39%)
Aug 18, 2021 43.30 44.06 43.23 43.35 117,302 -0.14(-0.32%)
Aug 17, 2021 44.09 44.33 42.45 43.49 137,501 -1.27(-2.84%)
Aug 16, 2021 44.29 45.27 43.60 44.76 97,949 -0.15(-0.33%)
Aug 13, 2021 45.95 46.20 44.71 44.91 83,250 -1.28(-2.77%)
Aug 12, 2021 47.01 47.01 45.74 46.19 126,555 -0.62(-1.32%)
Aug 11, 2021 46.19 47.44 46.05 46.81 109,747 +0.61(+1.32%)
Aug 10, 2021 45.21 46.40 44.99 46.20 111,710 +1.15(+2.55%)
Aug 09, 2021 45.07 45.67 43.71 45.05 207,492 -0.31(-0.68%)
Aug 06, 2021 46.02 46.20 45.00 45.36 101,951 -0.22(-0.48%)
Aug 05, 2021 44.66 45.65 44.60 45.58 87,648 +1.33(+3.01%)
Aug 04, 2021 43.81 44.83 43.57 44.25 88,450 -0.23(-0.52%)
Aug 03, 2021 44.20 44.74 43.50 44.48 155,369 +0.13(+0.29%)
Aug 02, 2021 45.43 46.29 44.20 44.35 110,903 -0.92(-2.03%)
Jul 30, 2021 45.70 46.67 44.85 45.27 151,693 -0.71(-1.54%)
Jul 29, 2021 47.25 47.96 45.45 45.98 149,145 +1.03(+2.29%)
Jul 28, 2021 44.55 45.48 43.74 44.95 124,761 +0.59(+1.33%)
Jul 27, 2021 43.98 44.77 43.80 44.36 91,508 +0.07(+0.16%)
Jul 26, 2021 44.62 45.29 43.70 44.29 93,293 +0.06(+0.14%)
Jul 23, 2021 43.58 44.41 42.99 44.23 92,761 +0.81(+1.87%)
Jul 22, 2021 43.35 43.70 42.55 43.42 99,073 -0.24(-0.55%)
Jul 21, 2021 42.89 43.93 42.89 43.66 84,422 +1.06(+2.49%)
Jul 20, 2021 40.95 43.33 40.95 42.60 160,063 +1.73(+4.23%)
Jul 19, 2021 40.71 41.85 39.80 40.87 164,042 -0.76(-1.83%)
Jul 16, 2021 42.86 42.93 41.50 41.63 129,499 -0.69(-1.63%)
Jul 15, 2021 41.88 42.63 41.33 42.32 102,789 +0.31(+0.74%)
Jul 14, 2021 43.14 43.34 41.95 42.01 106,223 -0.60(-1.41%)
Jul 13, 2021 43.63 44.00 42.30 42.61 192,118 -1.26(-2.87%)
Jul 12, 2021 44.28 44.56 43.81 43.87 76,817 -0.74(-1.66%)
Jul 09, 2021 43.97 44.66 43.31 44.61 81,111 +1.37(+3.17%)
Jul 08, 2021 42.79 44.08 42.15 43.24 145,793 -0.57(-1.30%)
Jul 07, 2021 44.20 44.92 43.55 43.81 123,684 -0.52(-1.17%)
Jul 06, 2021 45.13 45.13 43.80 44.33 109,278 -0.80(-1.77%)
Jul 02, 2021 45.54 45.68 44.88 45.13 77,662 -0.13(-0.29%)
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.