St Joe Company (JOE) Historical Stock Data
60.26 ↓1.53 (-2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOE is up 0.48% a day on average. There have been 16 days where St Joe Company closed green and 14 days where JOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 61.86 | 60.26 | ↓$1.60 (-2.59%) | 59.94 | 62.69 | 159.08K |
| 2025-12-04 | 61.46 | 61.79 | ↑$0.33 (0.54%) | 61.10 | 62.09 | 139.59K |
| 2025-12-03 | 61.53 | 61.80 | ↑$0.27 (0.44%) | 61.19 | 62.74 | 167.92K |
| 2025-12-02 | 61.26 | 61.35 | ↑$0.09 (0.15%) | 58.62 | 61.59 | 220.80K |
| 2025-12-01 | 59.76 | 61.09 | ↑$1.33 (2.23%) | 59.66 | 61.16 | 157.27K |
| 2025-11-28 | 60.59 | 60.33 | ↓$0.26 (-0.43%) | 59.72 | 60.74 | 84.86K |
| 2025-11-26 | 60.53 | 60.75 | ↑$0.22 (0.36%) | 60.53 | 61.82 | 295.11K |
| 2025-11-25 | 58.52 | 60.98 | ↑$2.46 (4.20%) | 58.52 | 61.62 | 237.51K |
| 2025-11-24 | 57.56 | 57.96 | ↑$0.40 (0.69%) | 56.86 | 58.32 | 120.66K |
| 2025-11-21 | 56.17 | 57.36 | ↑$1.19 (2.12%) | 56.00 | 57.63 | 130.05K |
| 2025-11-20 | 56.20 | 55.71 | ↓$0.49 (-0.87%) | 55.67 | 57.28 | 95.39K |
| 2025-11-19 | 56.28 | 55.92 | ↓$0.36 (-0.64%) | 55.85 | 56.76 | 130.17K |
| 2025-11-18 | 56.74 | 56.39 | ↓$0.35 (-0.62%) | 56.14 | 57.20 | 78.78K |
| 2025-11-17 | 57.37 | 57.00 | ↓$0.37 (-0.64%) | 56.80 | 57.53 | 113.25K |
| 2025-11-14 | 58.20 | 57.17 | ↓$1.03 (-1.77%) | 56.80 | 58.56 | 198.76K |
| 2025-11-13 | 59.20 | 58.49 | ↓$0.71 (-1.20%) | 58.08 | 60.01 | 163.72K |
| 2025-11-12 | 60.03 | 59.78 | ↓$0.25 (-0.42%) | 59.17 | 60.53 | 167.90K |
| 2025-11-11 | 59.20 | 60.42 | ↑$1.22 (2.06%) | 58.90 | 60.96 | 121.71K |
| 2025-11-10 | 58.98 | 58.75 | ↓$0.23 (-0.39%) | 58.21 | 59.13 | 85.32K |
| 2025-11-07 | 58.96 | 58.52 | ↓$0.44 (-0.75%) | 58.02 | 59.63 | 148.87K |
| 2025-11-06 | 59.50 | 58.60 | ↓$0.90 (-1.51%) | 58.50 | 59.50 | 137.85K |
| 2025-11-05 | 59.42 | 59.49 | ↑$0.07 (0.12%) | 58.08 | 59.70 | 313.68K |
| 2025-11-04 | 58.76 | 58.90 | ↑$0.14 (0.24%) | 58.09 | 59.57 | 199.64K |
| 2025-11-03 | 56.24 | 58.73 | ↑$2.49 (4.43%) | 56.20 | 58.89 | 303.91K |
| 2025-10-31 | 54.37 | 56.78 | ↑$2.41 (4.43%) | 53.99 | 57.49 | 332.80K |
| 2025-10-30 | 51.34 | 54.85 | ↑$3.51 (6.84%) | 51.34 | 56.69 | 641.92K |
| 2025-10-29 | 50.42 | 49.03 | ↓$1.39 (-2.76%) | 48.82 | 50.68 | 248.62K |
| 2025-10-28 | 50.59 | 50.71 | ↑$0.12 (0.24%) | 50.00 | 50.76 | 131.77K |
| 2025-10-27 | 51.32 | 50.92 | ↓$0.40 (-0.78%) | 50.60 | 51.77 | 174.47K |
| 2025-10-24 | 50.64 | 51.06 | ↑$0.42 (0.83%) | 50.18 | 51.10 | 105.78K |
Create an account or log in to view more rows.
$JOE Price target here?
$JOE NOT SELLING.
$JOE diamond balls
$JOE this is my only green stonk!
I really like this stonk.
$JOE lets see if it can hold the line
$JOE my hands are made out of diamonds
$JOE we finna be at the top yo
$JOE hint hint this is when you buy a few
$JOE dont be a POS today
$JOE Pamp it higher...