St Joe Company (JOE) Historical Stock Data

58.99 ↑1.60 (2.79%)
As of March 28, 2024, 11:34am EST.

Historical Data

In the past 30 trading days, JOE is up 0.07% a day on average. There have been 15 days where St Joe Company closed green and 15 days where JOE closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2756.5057.39↑$0.89 (1.58%)56.2357.55257.86K
2024-03-2656.2455.97↓$0.27 (-0.48%)55.2456.27169.79K
2024-03-2555.6055.92↑$0.32 (0.58%)55.4656.37153.14K
2024-03-2256.9655.10↓$1.86 (-3.27%)55.0257.29202.07K
2024-03-2155.0057.11↑$2.11 (3.84%)54.6857.30258.58K
2024-03-2053.4454.56↑$1.12 (2.10%)53.3954.94138.76K
2024-03-1952.6853.65↑$0.97 (1.84%)52.6853.81146.97K
2024-03-1852.8152.73↓$0.08 (-0.15%)52.3553.12154.10K
2024-03-1552.0052.73↑$0.73 (1.40%)51.9552.84328.41K
2024-03-1454.0752.26↓$1.81 (-3.35%)51.9954.29177.51K
2024-03-1354.3754.09↓$0.28 (-0.51%)53.9054.85155.28K
2024-03-1253.6454.30↑$0.66 (1.23%)53.3654.34159.77K
2024-03-1153.6553.79↑$0.14 (0.26%)53.1754.00116.83K
2024-03-0853.3553.80↑$0.45 (0.84%)53.1053.86117.59K
2024-03-0752.0052.79↑$0.79 (1.52%)51.9452.81108.62K
2024-03-0652.4851.89↓$0.59 (-1.12%)51.8152.74143.59K
2024-03-0553.0251.82↓$1.20 (-2.26%)51.7453.38190.67K
2024-03-0454.1953.24↓$0.95 (-1.75%)53.0654.84244.75K
2024-03-0153.7554.00↑$0.25 (0.47%)53.0554.48243.43K
2024-02-2953.9153.87↓$0.04 (-0.07%)53.2454.17144.43K
2024-02-2853.4353.23↓$0.20 (-0.37%)53.0554.15137.74K
2024-02-2754.4553.94↓$0.51 (-0.94%)53.7555.06243.67K
2024-02-2654.7554.30↓$0.45 (-0.82%)54.2055.08129.24K
2024-02-2356.0955.02↓$1.07 (-1.91%)54.6556.09165.81K
2024-02-2255.0055.97↑$0.97 (1.76%)54.7756.80363.91K
2024-02-2154.6555.15↑$0.50 (0.91%)54.6555.49245.28K
2024-02-2053.5754.16↑$0.59 (1.10%)53.5754.65301.06K
2024-02-1654.3553.98↓$0.37 (-0.68%)53.8354.61200.61K
2024-02-1555.0454.95↓$0.09 (-0.16%)54.4055.54233.31K
2024-02-1454.0554.33↑$0.28 (0.52%)53.3454.61239.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$JOE This is how I feel everyday holding this gem.

0 Like Report
chickenEggs

$JOE I hope I never have to work for anyone again after this

0 Like Report
bulls_only

$JOE I’ll be buying more if this dips!

0 Like Report
StocksOverBTC11

$JOE we had no volume for days before the last big rip

0 Like Report
Modok

$JOE I can wait.

0 Like Report
Modok

$JOE I think I like this stock more everyday

0 Like Report