St Joe Company (JOE) Historical Stock Data
58.53 ↑0.72 (1.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JOE is up 0.35% a day on average. There have been 18 days where St Joe Company closed green and 12 days where JOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 57.81 | 58.53 | ↑$0.72 (1.25%) | 57.81 | 59.83 | 220.59K |
| 2024-04-25 | 57.43 | 57.81 | ↑$0.38 (0.66%) | 56.30 | 58.60 | 241.43K |
| 2024-04-24 | 56.74 | 56.86 | ↑$0.12 (0.21%) | 56.74 | 57.50 | 167.16K |
| 2024-04-23 | 56.09 | 57.03 | ↑$0.94 (1.68%) | 56.09 | 57.28 | 159.83K |
| 2024-04-22 | 55.00 | 56.07 | ↑$1.07 (1.95%) | 54.66 | 56.15 | 170.29K |
| 2024-04-19 | 53.94 | 54.88 | ↑$0.94 (1.74%) | 53.94 | 55.26 | 211.14K |
| 2024-04-18 | 54.82 | 54.22 | ↓$0.60 (-1.09%) | 54.16 | 55.41 | 190.62K |
| 2024-04-17 | 56.16 | 54.66 | ↓$1.50 (-2.67%) | 54.47 | 56.16 | 163.67K |
| 2024-04-16 | 55.75 | 55.72 | ↓$0.03 (-0.05%) | 54.73 | 56.08 | 225.36K |
| 2024-04-15 | 57.76 | 56.33 | ↓$1.43 (-2.48%) | 55.82 | 57.79 | 200.67K |
| 2024-04-12 | 56.87 | 56.89 | ↑$0.02 (0.04%) | 56.35 | 57.53 | 153.11K |
| 2024-04-11 | 57.01 | 57.55 | ↑$0.54 (0.95%) | 56.70 | 57.88 | 125.10K |
| 2024-04-10 | 57.14 | 56.51 | ↓$0.63 (-1.10%) | 56.06 | 57.71 | 268.53K |
| 2024-04-09 | 58.10 | 59.10 | ↑$1.00 (1.72%) | 57.88 | 59.39 | 143.24K |
| 2024-04-08 | 58.03 | 57.98 | ↓$0.05 (-0.09%) | 57.45 | 58.39 | 141.43K |
| 2024-04-05 | 56.10 | 57.07 | ↑$0.97 (1.73%) | 56.10 | 57.12 | 252.09K |
| 2024-04-04 | 58.15 | 56.35 | ↓$1.80 (-3.10%) | 55.98 | 58.58 | 225.06K |
| 2024-04-03 | 55.28 | 57.51 | ↑$2.23 (4.03%) | 55.28 | 57.70 | 238.98K |
| 2024-04-02 | 57.00 | 55.69 | ↓$1.31 (-2.30%) | 55.30 | 57.13 | 276.04K |
| 2024-04-01 | 57.96 | 57.48 | ↓$0.48 (-0.83%) | 57.09 | 58.14 | 267.60K |
| 2024-03-28 | 57.45 | 57.97 | ↑$0.52 (0.91%) | 57.43 | 59.30 | 312.98K |
| 2024-03-27 | 56.50 | 57.39 | ↑$0.89 (1.58%) | 56.23 | 57.55 | 257.86K |
| 2024-03-26 | 56.24 | 55.97 | ↓$0.27 (-0.48%) | 55.24 | 56.27 | 169.79K |
| 2024-03-25 | 55.60 | 55.92 | ↑$0.32 (0.58%) | 55.46 | 56.37 | 153.14K |
| 2024-03-22 | 56.96 | 55.10 | ↓$1.86 (-3.27%) | 55.02 | 57.29 | 202.07K |
| 2024-03-21 | 55.00 | 57.11 | ↑$2.11 (3.84%) | 54.68 | 57.30 | 258.58K |
| 2024-03-20 | 53.44 | 54.56 | ↑$1.12 (2.10%) | 53.39 | 54.94 | 138.76K |
| 2024-03-19 | 52.68 | 53.65 | ↑$0.97 (1.84%) | 52.68 | 53.81 | 146.97K |
| 2024-03-18 | 52.81 | 52.73 | ↓$0.08 (-0.15%) | 52.35 | 53.12 | 154.10K |
| 2024-03-15 | 52.00 | 52.73 | ↑$0.73 (1.40%) | 51.95 | 52.84 | 328.41K |
Create an account or log in to view more rows.
$JOE come to papa
$JOE due for a spike!
$JOE This is how I feel everyday holding this gem.
$JOE I hope I never have to work for anyone again after this
$JOE this is just going to go up forever
$JOE I’ll be buying more if this dips!
$JOE we had no volume for days before the last big rip
$JOE oversold
$JOE run it!
$JOE I can wait.