TipRanks
Go Ultimate55% OFF

St Joe Company (JOE) Historical Prices

DE:JOE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202663.8063.8063.8063.8063.80+2.99%00.00
Oct 29, 202661.9561.9561.9561.9561.95+1.98%00.00
Oct 28, 202660.7560.7560.7560.7560.75+0.16%00.00
Oct 27, 202660.6560.6560.6560.6560.65+0.92%00.00
Oct 26, 202660.1060.1060.1060.1060.10-2.04%00.00
Oct 23, 202661.3561.3561.3561.3561.35+2.00%00.00
Oct 22, 202660.1560.1560.1560.1560.15-1.15%00.00
Oct 21, 202660.8560.8560.8560.8560.85+2.18%00.00
Oct 20, 202659.5559.5559.5559.5559.55-1.33%00.00
Oct 19, 202660.3560.3560.3560.3560.35+1.00%00.00
Oct 16, 202659.7559.7559.7559.7559.75+2.66%00.00
Oct 15, 202658.2058.2058.2058.2058.20-0.77%00.00
Oct 14, 202658.6558.6558.6558.6558.65+0.26%00.00
Oct 13, 202658.5058.5058.5058.5058.50+2.09%00.00
Oct 12, 202657.3057.3057.3057.3057.30-0.35%00.00
Oct 09, 202657.5057.5057.5057.5057.50+0.09%00.00
Oct 08, 202657.4557.4557.4557.4557.45-1.20%00.00
Oct 07, 202658.1558.1558.1558.1558.15-0.68%00.00
Oct 06, 202658.5558.5558.5558.5558.55+1.21%00.00
Oct 05, 202657.8557.8557.8557.8557.85+0.78%00.00
Oct 02, 202657.4057.4057.4057.4057.40-0.26%00.00
Oct 01, 202657.5557.5557.5557.5557.55-0.17%00.00
Sep 30, 202657.6557.6557.6557.6557.65+0.17%00.00
Sep 29, 202657.5557.5557.5557.5557.55+1.32%00.00
Sep 28, 202656.8056.8056.8056.8056.80+0.62%00.00
Sep 25, 202656.4556.4556.4556.4556.45-1.40%00.00
Sep 24, 202657.2557.2557.2557.2557.25-0.35%00.00
Sep 23, 202657.4057.4557.4057.4557.45+3.14%20029.30
Sep 22, 202655.7055.7055.7055.7055.70+1.09%00.00
Sep 21, 202655.1055.1055.1055.1055.10+0.00%00.00
Sep 18, 202655.1055.1055.1055.1055.10-0.72%00.00
Sep 17, 202655.5055.5055.5055.5055.50+0.54%00.00
Sep 16, 202655.2055.2055.2055.2055.20-0.72%00.00
Sep 15, 202655.6055.6055.6055.6055.60-3.22%00.00
Sep 14, 202657.4557.4557.4557.4557.45+5.32%20054.78
Sep 11, 202654.5554.5554.5554.5554.55-1.71%00.00
Sep 10, 202654.3555.5054.3555.5055.50+1.65%180226.80
Sep 09, 202654.6054.6054.6054.6054.60-3.02%00.00
Sep 08, 202656.3056.3056.3056.3056.30-0.09%00.00
Sep 07, 202656.3556.3556.3556.3556.35+0.18%00.00
Sep 04, 202656.2556.2556.2556.2556.25+0.81%00.00
Sep 03, 202655.8055.8055.8055.8055.80+0.36%00.00
Sep 02, 202655.6055.6055.6055.6055.60-1.07%00.00
Sep 01, 202656.2056.2056.2056.2056.20-2.26%00.00
Aug 31, 202657.5057.5057.5057.5057.50-0.43%00.00
Aug 28, 202657.7557.7557.7557.7557.75-1.62%00.00
Aug 27, 202658.7058.7058.7058.7058.70-0.42%00.00
Aug 26, 202658.9558.9558.9558.9558.95-1.01%00.00
Aug 25, 202659.5559.5559.5559.5559.55+1.97%00.00
Aug 24, 202658.4058.4058.4058.4058.40+0.43%00.00