St. Joe Company (The) Common Stock (JOE)

71.82
+0.00 (0.00%)
NYSE · Last Trade: Nov 12th, 6:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For St. Joe Company (The) Common Stock (JOE)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202672.4772.9271.4271.82125,71671.64
11/10/202674.5074.6172.8172.91256,24172.73
11/09/202671.1875.6670.4175.13523,62274.94
11/06/202669.0770.8768.9169.97222,21269.79
11/05/202670.9871.2969.6469.80255,34569.63
11/04/202668.8270.9668.8270.45431,48670.27
11/03/202669.0169.3867.0767.07314,35266.90
11/02/202670.9371.4068.8968.90222,69668.73
10/30/202671.8572.1268.6370.02372,28969.84
10/29/202669.6972.7969.0371.80311,18271.62
10/28/202668.3668.5767.1668.13190,63667.96
10/27/202668.1368.5667.5568.05159,12067.88
10/26/202668.0168.9167.5268.11173,26467.94
10/23/202669.1469.4367.5167.57192,82667.40
10/22/202668.4870.0568.4869.45182,15169.28
10/21/202668.9869.0667.9168.43117,23568.26
10/20/202667.9569.7167.3568.99139,87568.82
10/19/202668.5468.7567.3767.52216,67767.35
10/16/202668.0769.2167.8568.41188,21568.24
10/15/202666.8868.6466.8867.75246,73767.58
10/14/202665.7866.1065.2565.92201,76765.75
10/13/202666.0066.5465.0966.36208,99366.19
10/12/202664.8666.1663.8065.99177,29365.82
10/09/202665.3266.2864.8464.86284,62564.70
10/08/202664.5865.2764.3965.25161,53665.09
10/07/202665.8266.0964.8964.90207,52264.74
10/06/202666.5766.8365.4965.98145,30165.81
10/05/202665.4166.7564.8466.21285,28366.04
10/02/202665.8366.2365.1965.38191,08965.22
10/01/202665.5766.3364.6665.16233,86865.00
9/30/202666.3566.8365.3865.78226,20765.62
9/29/202665.9766.3165.5666.01157,46565.84
9/28/202665.3166.4764.7865.99191,38765.82
9/25/202664.8665.7564.4365.30176,68765.14
9/24/202665.4366.0764.4464.88309,00664.72
9/23/202665.5766.0564.5265.85309,19365.69
9/22/202665.2066.6564.8766.21259,05566.04
9/21/202664.2564.7563.8264.56268,35964.40
9/18/202663.5063.9263.1563.841,214,89463.68
9/17/202665.1466.1163.6763.89405,48563.73
9/16/202665.0165.9163.9264.25347,43264.09
9/15/202664.9564.9963.7564.34255,60364.18
9/14/202666.1267.0064.5264.73310,81964.57
9/11/202665.0665.9264.3965.86256,69265.69
9/10/202663.8164.7563.0863.90265,08963.74
9/09/202663.6364.5663.5763.85174,15263.69
9/08/202665.5065.6763.8664.22254,05464.06
9/04/202665.7966.5365.7366.11148,13965.94
9/03/202666.1266.9965.4066.07208,40565.90
9/02/202665.5666.6665.0565.42274,53965.26
9/01/202665.6466.0664.8865.05194,94164.89
8/31/202667.2767.3865.8866.10232,64165.93
8/28/202668.3368.4967.3267.32182,81267.15
8/27/202668.6068.9967.8867.91150,27967.74
8/26/202669.4369.6068.8969.15131,36368.98
8/25/202670.2770.3969.2069.51116,13469.34
8/24/202669.1170.4168.9870.06152,65569.88
8/21/202668.8669.4068.1368.89249,86368.72
8/20/202669.4270.1668.6368.81256,13368.48
8/19/202668.0870.0567.8669.96238,14169.62
8/18/202668.2468.3567.2967.32201,40167.00
8/17/202667.8668.4067.4267.78139,98167.45
8/14/202668.2768.9467.5868.40150,07568.07
8/13/202667.9869.1267.9868.35173,13568.02
8/12/202668.3169.1167.2567.90224,21267.57