Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The St. Joe Company (JOE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.48-0.51 (-0.96%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202151.7051.7048.5049.7349.73185,000
Nov 24, 202151.7053.4951.5053.3153.31109,800
Nov 23, 202150.7852.1750.6051.9351.93113,000
Nov 22, 202151.1752.0050.8050.9950.9975,800
Nov 19, 202151.8352.1650.9551.0951.0974,400
Nov 18, 202153.1653.2552.1252.4852.4893,300
Nov 17, 202152.5253.2451.8352.9952.99120,200
Nov 16, 202152.7153.0652.3052.7152.7195,800
Nov 15, 202153.7154.1652.5052.9452.94118,900
Nov 12, 202152.6354.2352.6353.5253.52162,400
Nov 11, 202151.4552.5351.0252.4452.4486,700
Nov 10, 202151.8251.9950.9051.1551.15126,300
Nov 10, 20210.08 Dividend
Nov 09, 202151.1252.2050.7851.8351.75155,400
Nov 08, 202149.9951.3949.8250.9250.84183,200
Nov 05, 202148.2049.7848.2049.6149.53140,100
Nov 04, 202147.4548.2546.7447.4947.42102,600
Nov 03, 202145.9247.5545.7547.1147.04112,300
Nov 02, 202146.7447.2445.9245.9545.88124,900
Nov 01, 202147.5048.0046.6646.7246.65152,200
Oct 29, 202147.6748.2446.7747.0246.95289,800
Oct 28, 202145.9047.9144.9547.7647.69123,900
Oct 27, 202148.1648.2546.8446.8446.77127,900
Oct 26, 202148.0948.5047.1047.9647.89150,300
Oct 25, 202146.3247.8946.0247.8147.74146,900
Oct 22, 202146.8747.4446.5346.6446.57177,300
Oct 21, 202145.7647.5145.7646.7946.72173,800
Oct 20, 202144.2545.8143.9045.8045.73115,500
Oct 19, 202144.5644.5643.8644.0343.9650,800
Oct 18, 202144.0044.6043.2844.3244.2580,900
Oct 15, 202145.4945.6344.2144.2244.1583,200
Oct 14, 202144.5045.0144.1844.7944.72135,700
Oct 13, 202144.2244.4243.7344.1044.0361,800
Oct 12, 202143.6844.5743.2844.3244.2551,200
Oct 11, 202143.5543.9043.4643.7243.6548,000
Oct 08, 202143.8944.2543.5643.6243.5551,300
Oct 07, 202143.6644.6443.6643.9343.86118,000
Oct 06, 202143.1043.4142.4943.3343.2679,000
Oct 05, 202143.7344.2543.3043.3943.3256,800
Oct 04, 202143.6043.9843.0543.5843.5191,000
Oct 01, 202142.5343.9842.4343.6043.53138,300
Sep 30, 202143.4743.6242.0742.1042.04110,000
Sep 29, 202143.1043.6242.7743.0242.9566,600
Sep 28, 202143.3143.7042.5042.8742.8084,900
Sep 27, 202141.9743.6041.9743.3743.30127,900
Sep 24, 202142.0042.3441.7042.0341.97106,900
Sep 23, 202142.8342.9842.2142.3542.28114,600
Sep 22, 202142.3843.1842.2142.4242.35108,000
Sep 21, 202142.6242.7441.7141.9941.93186,000
Sep 20, 202142.3842.5441.3942.0942.03208,500
Sep 17, 202143.6543.7642.7243.0642.99412,000
Sep 16, 202143.4243.8142.7243.3843.31150,100
Sep 15, 202143.6944.0342.8143.3143.24150,700
Sep 14, 202144.2744.2943.1443.6643.59109,600
Sep 13, 202143.2143.9442.5543.9043.83121,300
Sep 10, 202143.8144.1242.9243.0242.9598,800
Sep 09, 202144.7144.9143.4643.4643.39126,900
Sep 08, 202144.4944.9943.3044.7444.67189,300
Sep 07, 202146.2846.2843.6244.6144.54247,900
Sep 03, 202146.6846.8346.0746.5946.5291,500
Sep 02, 202147.0747.7646.7646.8446.77109,000
Sep 01, 202146.6947.3146.0047.0346.9678,600
Aug 31, 202146.4747.1646.2646.2746.20171,200
Aug 30, 202146.1846.4445.3546.4146.34140,500
Aug 27, 202143.9646.2243.9646.0245.95187,600
Aug 26, 202144.3744.8343.5143.7443.67105,700
Aug 25, 202143.4044.8643.1644.6444.57135,100
Aug 24, 202143.7043.7943.0143.4743.40116,400
Aug 23, 202143.5243.9043.0943.5843.51150,300
Aug 20, 202141.8143.4541.8143.2643.19148,400
Aug 19, 202142.7443.1341.5941.8841.82163,600
Aug 18, 202143.3044.0643.2343.3543.28117,300
Aug 17, 202144.0944.3342.4543.4943.42137,500
Aug 16, 202144.2945.2743.6044.7644.6997,900
Aug 13, 202145.9546.2044.7144.9144.8482,800
Aug 12, 202147.0147.0145.7446.1946.12126,600
Aug 12, 20210.08 Dividend
Aug 11, 202146.1947.4446.0646.8146.66109,700
Aug 10, 202145.2146.4044.9946.2046.05111,700
Aug 09, 202145.0745.6743.7145.0544.90207,500
Aug 06, 202146.0246.2045.0045.3645.21102,000
Aug 05, 202144.6645.6544.6045.5845.4387,600
Aug 04, 202143.8144.8343.5744.2544.1188,500
Aug 03, 202144.2044.7443.5044.4844.34155,400
Aug 02, 202145.4346.2944.2044.3544.21110,900
Jul 30, 202145.7046.6744.8545.2745.12151,700
Jul 29, 202147.2547.9645.4545.9845.83149,900
Jul 28, 202144.5545.4843.7444.9544.80124,800
Jul 27, 202143.9844.7743.8044.3644.2291,500
Jul 26, 202144.6245.3043.7044.2944.1593,300
Jul 23, 202143.5844.4142.9944.2344.0992,800
Jul 22, 202143.3543.7042.5543.4243.2898,800
Jul 21, 202142.8943.9342.8943.6643.5284,400
Jul 20, 202140.9543.3340.9542.6042.46160,100
Jul 19, 202140.8341.8539.8040.8740.74164,000
Jul 16, 202142.8642.9341.5041.6341.49129,500
Jul 15, 202141.8842.6341.3342.3242.18102,800
Jul 14, 202143.1443.3441.9542.0141.87106,200
Jul 13, 202143.6344.0042.3042.6142.47192,100
Jul 12, 202144.2844.5743.8143.8743.7376,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement