St Joe Company (JOE) Historical Stock Data
61.30 ↓0.03 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOE is up 0.10% a day on average. There have been 15 days where St Joe Company closed green and 15 days where JOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 60.83 | 61.30 | ↑$0.47 (0.77%) | 60.82 | 61.56 | 123.11K |
| 2025-12-18 | 61.84 | 61.33 | ↓$0.51 (-0.82%) | 60.78 | 61.84 | 259.58K |
| 2025-12-17 | 61.36 | 61.73 | ↑$0.37 (0.60%) | 60.81 | 62.35 | 121.54K |
| 2025-12-16 | 62.55 | 61.82 | ↓$0.73 (-1.17%) | 61.56 | 62.55 | 228.20K |
| 2025-12-15 | 63.12 | 62.37 | ↓$0.75 (-1.19%) | 61.71 | 63.12 | 311.20K |
| 2025-12-12 | 62.35 | 62.82 | ↑$0.47 (0.75%) | 61.29 | 63.13 | 193.49K |
| 2025-12-11 | 60.53 | 62.14 | ↑$1.61 (2.66%) | 60.38 | 62.69 | 178.39K |
| 2025-12-10 | 59.68 | 60.24 | ↑$0.56 (0.94%) | 59.35 | 60.54 | 263.38K |
| 2025-12-09 | 59.08 | 59.36 | ↑$0.28 (0.47%) | 59.00 | 60.16 | 142.08K |
| 2025-12-08 | 60.56 | 59.12 | ↓$1.44 (-2.38%) | 58.92 | 60.56 | 241.63K |
| 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 |
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...