Indicators

St. Joe Company (NY: JOE )

59.04 +0.21 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.48	18.91	18.34	18.61	416,801	-0.17(-0.93%)
May 28, 2020	19.28	19.62	18.70	18.78	189,712	-0.23(-1.22%)
May 27, 2020	18.85	19.14	18.49	19.01	245,312	+0.38(+2.02%)
May 26, 2020	18.76	18.85	18.51	18.64	175,133	+0.40(+2.17%)
May 22, 2020	18.15	18.26	17.96	18.24	105,726	+0.28(+1.56%)
May 21, 2020	17.96	18.21	17.86	17.96	179,689	+0.01(+0.05%)
May 20, 2020	18.20	18.20	17.76	17.95	212,503	+0.14(+0.81%)
May 19, 2020	18.23	18.23	17.72	17.81	218,513	-0.43(-2.33%)
May 18, 2020	17.51	18.35	17.51	18.23	280,199	+1.18(+6.92%)
May 15, 2020	16.72	17.13	16.44	17.05	280,039	+0.44(+2.68%)
May 14, 2020	16.07	16.62	15.76	16.61	216,949	+0.18(+1.12%)
May 13, 2020	16.73	16.75	16.17	16.42	182,402	-0.56(-3.30%)
May 12, 2020	17.54	17.70	16.95	16.98	213,674	-0.53(-3.04%)
May 11, 2020	17.29	17.70	17.10	17.52	149,938	-0.03(-0.17%)
May 08, 2020	17.35	17.54	17.09	17.54	147,623	+0.59(+3.48%)
May 07, 2020	16.93	17.18	16.69	16.95	175,897	+0.30(+1.80%)
May 06, 2020	16.98	17.02	16.62	16.66	141,006	-0.25(-1.49%)
May 05, 2020	17.05	17.38	16.84	16.91	171,588	+0.19(+1.16%)
May 04, 2020	16.81	16.95	16.50	16.71	161,434	-0.35(-2.04%)

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.