St Joe Company (JOE) Historical Stock Data
46.75 ↓0.27 (-0.57%)
As of February 7, 2023, 10:20am EST.
Historical Data
In the past 30 trading days, JOE is up 0.69% a day on average. There have been 21 days where St Joe Company closed green and 9 days where JOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 46.99 | 47.02 | ↑$0.03 (0.06%) | 46.54 | 47.37 | 100.43K |
| 2023-02-03 | 47.00 | 47.39 | ↑$0.39 (0.83%) | 46.83 | 47.98 | 216.47K |
| 2023-02-02 | 47.50 | 47.53 | ↑$0.03 (0.06%) | 46.94 | 48.03 | 219.78K |
| 2023-02-01 | 46.88 | 47.10 | ↑$0.22 (0.47%) | 46.19 | 47.46 | 142.32K |
| 2023-01-31 | 45.52 | 47.10 | ↑$1.58 (3.47%) | 45.52 | 47.25 | 193.06K |
| 2023-01-30 | 45.95 | 45.57 | ↓$0.38 (-0.83%) | 45.51 | 46.58 | 97.48K |
| 2023-01-27 | 45.71 | 46.06 | ↑$0.35 (0.77%) | 45.54 | 46.24 | 94.25K |
| 2023-01-26 | 45.15 | 45.59 | ↑$0.44 (0.97%) | 44.74 | 45.64 | 101.82K |
| 2023-01-25 | 43.96 | 44.81 | ↑$0.85 (1.93%) | 43.54 | 44.83 | 113.01K |
| 2023-01-24 | 43.78 | 44.16 | ↑$0.38 (0.87%) | 43.78 | 44.59 | 124.86K |
| 2023-01-23 | 43.81 | 44.21 | ↑$0.40 (0.91%) | 43.34 | 44.69 | 122.72K |
| 2023-01-20 | 43.53 | 43.65 | ↑$0.12 (0.28%) | 43.06 | 44.00 | 149.64K |
| 2023-01-19 | 42.71 | 43.25 | ↑$0.54 (1.26%) | 42.50 | 43.43 | 152.16K |
| 2023-01-18 | 43.47 | 42.87 | ↓$0.60 (-1.38%) | 42.62 | 44.14 | 227.54K |
| 2023-01-17 | 42.15 | 42.91 | ↑$0.76 (1.80%) | 41.93 | 43.11 | 190.49K |
| 2023-01-13 | 40.78 | 42.01 | ↑$1.23 (3.02%) | 40.78 | 42.25 | 138.90K |
| 2023-01-12 | 41.72 | 41.40 | ↓$0.32 (-0.77%) | 40.98 | 41.90 | 167.92K |
| 2023-01-11 | 40.73 | 41.48 | ↑$0.75 (1.84%) | 40.73 | 41.55 | 124.19K |
| 2023-01-10 | 39.93 | 40.69 | ↑$0.76 (1.90%) | 39.93 | 40.86 | 112.79K |
| 2023-01-09 | 40.92 | 40.22 | ↓$0.70 (-1.71%) | 39.96 | 41.02 | 214.13K |
| 2023-01-06 | 39.52 | 40.85 | ↑$1.33 (3.37%) | 39.06 | 40.88 | 216.15K |
| 2023-01-05 | 39.27 | 38.84 | ↓$0.43 (-1.09%) | 38.48 | 39.61 | 137.06K |
| 2023-01-04 | 39.72 | 39.60 | ↓$0.12 (-0.30%) | 39.05 | 39.74 | 200.36K |
| 2023-01-03 | 39.35 | 39.20 | ↓$0.15 (-0.38%) | 38.39 | 39.59 | 187.12K |
| 2022-12-30 | 38.13 | 38.65 | ↑$0.52 (1.36%) | 38.03 | 38.90 | 174.80K |
| 2022-12-29 | 37.88 | 38.63 | ↑$0.75 (1.98%) | 37.86 | 38.67 | 149.12K |
| 2022-12-28 | 39.08 | 37.53 | ↓$1.55 (-3.97%) | 37.44 | 39.56 | 155K |
| 2022-12-27 | 38.70 | 39.17 | ↑$0.47 (1.21%) | 38.43 | 39.36 | 171.16K |
| 2022-12-23 | 37.08 | 38.58 | ↑$1.50 (4.05%) | 37.03 | 38.62 | 223.87K |
| 2022-12-22 | 37.80 | 37.28 | ↓$0.52 (-1.38%) | 36.74 | 37.97 | 185.91K |
Create an account or log in to view more rows.
$JOE when is earnings
$JOE come on I wana jump up and down
$JOE buy buy buy!!
$JOE Same thing
different day
$JOE COME ON!!! Ugh!
$JOE bag holders for life club
$JOE shorters eat my shit
$JOE shaking weak hands that’s all
$JOE Here we go!!!
$JOE Beautiful!! 😀